Dhyaani Tradeventtures Limited (BOM:543516)
India · Delayed Price · Currency is INR 8.53
-0.44 (-4.91%)
At close: Feb 13, 2026
Dhyaani Tradeventtures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -4.91% | 2,800 |
| Feb 12, 2026 | 8.62 | 9.00 | 8.62 | 8.97 | 8.97 | -1.10% | 58,800 |
| Feb 11, 2026 | 9.14 | 9.14 | 9.07 | 9.07 | 9.07 | 3.78% | 19,600 |
| Feb 10, 2026 | 8.78 | 8.78 | 8.74 | 8.74 | 8.74 | 4.30% | 30,800 |
| Feb 9, 2026 | 8.59 | 8.78 | 8.02 | 8.38 | 8.38 | -0.48% | 11,200 |
| Feb 6, 2026 | 8.20 | 8.45 | 8.03 | 8.42 | 8.42 | 4.21% | 75,600 |
| Feb 5, 2026 | 7.70 | 8.15 | 7.70 | 8.08 | 8.08 | -0.25% | 240,800 |
| Feb 4, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 2.53% | 64,400 |
| Feb 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.93% | 14,000 |
| Feb 2, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -4.92% | 8,400 |
| Feb 1, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.80% | 2,800 |
| Jan 30, 2026 | 8.37 | 8.64 | 8.36 | 8.42 | 8.42 | -4.21% | 112,000 |
| Jan 29, 2026 | 8.02 | 8.79 | 8.02 | 8.79 | 8.79 | 4.15% | 19,600 |
| Jan 28, 2026 | 8.44 | 8.58 | 8.44 | 8.44 | 8.44 | -4.95% | 25,200 |
| Jan 27, 2026 | 9.00 | 9.00 | 8.17 | 8.88 | 8.88 | 3.38% | 8,400 |
| Jan 23, 2026 | 8.48 | 8.87 | 8.48 | 8.59 | 8.59 | -3.70% | 50,400 |
| Jan 22, 2026 | 8.08 | 8.92 | 8.08 | 8.92 | 8.92 | 4.94% | 67,200 |
| Jan 21, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -3.74% | 70,000 |
| Jan 20, 2026 | 9.00 | 9.00 | 8.70 | 8.83 | 8.83 | -3.50% | 218,400 |
| Jan 19, 2026 | 8.74 | 9.40 | 8.74 | 9.15 | 9.15 | -0.54% | 75,600 |
| Jan 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.56% | 2,800 |
| Jan 14, 2026 | 8.67 | 8.97 | 8.67 | 8.97 | 8.97 | 3.46% | 8,400 |
| Jan 13, 2026 | 9.57 | 9.57 | 8.67 | 8.67 | 8.67 | -4.93% | 14,000 |
| Jan 12, 2026 | 9.24 | 9.24 | 9.00 | 9.12 | 9.12 | -2.98% | 5,600 |
| Jan 9, 2026 | 8.82 | 9.40 | 8.81 | 9.40 | 9.40 | 1.40% | 8,400 |
| Jan 8, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.92% | 5,600 |
| Jan 7, 2026 | 9.31 | 9.75 | 9.31 | 9.75 | 9.75 | -0.41% | 5,600 |
| Jan 5, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -4.95% | 2,800 |
| Jan 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 2,800 |
| Dec 29, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -2.91% | 28,000 |
| Dec 24, 2025 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 3.00% | 5,600 |
| Dec 23, 2025 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | 4.17% | 64,400 |
| Dec 22, 2025 | 9.40 | 9.98 | 9.40 | 9.60 | 9.60 | -2.93% | 64,400 |
| Dec 19, 2025 | 10.85 | 10.85 | 9.88 | 9.89 | 9.89 | -4.81% | 86,800 |
| Dec 18, 2025 | 10.37 | 10.59 | 10.28 | 10.39 | 10.39 | 0.87% | 28,000 |
| Dec 17, 2025 | 10.55 | 10.98 | 10.21 | 10.30 | 10.30 | -4.10% | 196,000 |
| Dec 16, 2025 | 10.55 | 10.80 | 10.43 | 10.74 | 10.74 | 3.77% | 61,600 |
| Dec 15, 2025 | 10.25 | 10.50 | 10.25 | 10.35 | 10.35 | 2.88% | 72,800 |
| Dec 12, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 4.90% | 42,000 |
| Dec 11, 2025 | 9.59 | 9.59 | 9.12 | 9.59 | 9.59 | 4.92% | 439,600 |
| Dec 10, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 4.94% | 14,000 |
| Dec 9, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4.94% | 39,200 |
| Dec 8, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.93% | 11,200 |
| Dec 5, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 4.91% | 56,000 |
| Dec 4, 2025 | 6.84 | 7.54 | 6.84 | 7.54 | 7.54 | 4.87% | 1,142,400 |
| Dec 3, 2025 | 6.85 | 7.28 | 6.85 | 7.19 | 7.19 | 0.70% | 39,200 |
| Dec 2, 2025 | 7.02 | 7.28 | 7.02 | 7.14 | 7.14 | -3.25% | 78,400 |
| Dec 1, 2025 | 7.45 | 7.45 | 7.38 | 7.38 | 7.38 | -4.90% | 33,600 |
| Nov 28, 2025 | 7.37 | 7.95 | 7.37 | 7.76 | 7.76 | 0.13% | 44,800 |
| Nov 27, 2025 | 7.70 | 7.80 | 7.69 | 7.75 | 7.75 | -4.20% | 44,800 |