Dhyaani Tradeventtures Limited (BOM:543516)
India · Delayed Price · Currency is INR 11.15
-0.15 (-1.33%)
At close: Oct 22, 2026
Dhyaani Tradeventtures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 11.25 | 11.25 | 11.14 | 11.15 | 11.15 | -1.33% | 36,400 |
| Oct 21, 2026 | 11.14 | 11.30 | 11.10 | 11.30 | 11.30 | 0.18% | 140,000 |
| Oct 19, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.35% | 2,800 |
| Oct 16, 2026 | 10.99 | 11.15 | 10.99 | 11.13 | 11.13 | -0.18% | 56,000 |
| Oct 15, 2026 | 10.79 | 11.15 | 10.78 | 11.15 | 11.15 | 1.83% | 215,600 |
| Oct 14, 2026 | 10.78 | 10.95 | 10.78 | 10.95 | 10.95 | 1.39% | 204,400 |
| Oct 13, 2026 | 10.52 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | 439,600 |
| Oct 12, 2026 | 10.70 | 10.95 | 10.41 | 10.60 | 10.60 | 1.05% | 229,600 |
| Oct 9, 2026 | 10.29 | 10.50 | 10.15 | 10.49 | 10.49 | 4.48% | 224,000 |
| Oct 8, 2026 | 10.00 | 10.15 | 9.85 | 10.04 | 10.04 | 3.61% | 327,600 |
| Oct 7, 2026 | 9.38 | 9.69 | 9.21 | 9.69 | 9.69 | 4.98% | 450,800 |
| Oct 6, 2026 | 9.28 | 9.28 | 9.00 | 9.23 | 9.23 | 0.54% | 112,000 |
| Oct 5, 2026 | 9.13 | 9.20 | 8.71 | 9.18 | 9.18 | 2.00% | 400,400 |
| Oct 1, 2026 | 8.95 | 9.03 | 8.51 | 9.00 | 9.00 | 1.47% | 280,000 |
| Sep 30, 2026 | 8.71 | 8.98 | 8.60 | 8.87 | 8.87 | 1.49% | 254,800 |
| Sep 29, 2026 | 8.77 | 8.94 | 8.59 | 8.74 | 8.74 | 0.34% | 53,200 |
| Sep 28, 2026 | 8.65 | 8.86 | 8.21 | 8.71 | 8.71 | 2.47% | 336,000 |
| Sep 25, 2026 | 8.40 | 8.50 | 8.20 | 8.50 | 8.50 | 2.41% | 151,200 |
| Sep 24, 2026 | 8.22 | 8.41 | 8.11 | 8.30 | 8.30 | 1.47% | 103,600 |
| Sep 23, 2026 | 8.35 | 8.40 | 8.00 | 8.18 | 8.18 | 0.99% | 170,800 |
| Sep 22, 2026 | 7.99 | 8.16 | 7.86 | 8.10 | 8.10 | 4.11% | 148,400 |
| Sep 21, 2026 | 7.20 | 7.78 | 7.10 | 7.78 | 7.78 | 4.99% | 795,200 |
| Sep 18, 2026 | 7.27 | 7.41 | 7.27 | 7.41 | 7.41 | - | 476,000 |
| Sep 17, 2026 | 7.42 | 7.42 | 7.41 | 7.41 | 7.41 | -1.59% | 100,800 |
| Sep 16, 2026 | 7.34 | 7.53 | 7.30 | 7.53 | 7.53 | 1.62% | 134,400 |
| Sep 15, 2026 | 7.20 | 7.41 | 7.20 | 7.41 | 7.41 | 1.79% | 39,200 |
| Sep 11, 2026 | 7.29 | 7.29 | 7.28 | 7.28 | 7.28 | 1.82% | 36,400 |
| Sep 10, 2026 | 7.17 | 7.17 | 7.12 | 7.15 | 7.15 | - | 44,800 |
| Sep 9, 2026 | 7.14 | 7.15 | 7.02 | 7.15 | 7.15 | 0.56% | 120,400 |
| Sep 8, 2026 | 7.19 | 7.19 | 7.11 | 7.11 | 7.11 | 0.71% | 19,600 |
| Sep 7, 2026 | 7.20 | 7.24 | 7.01 | 7.06 | 7.06 | -1.26% | 72,800 |
| Sep 4, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | 103,600 |
| Sep 3, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 11,200 |
| Sep 2, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 64,400 |
| Sep 1, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -1.00% | 134,400 |
| Aug 31, 2026 | 7.01 | 7.02 | 6.93 | 7.02 | 7.02 | - | 226,800 |
| Aug 28, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 0.29% | 22,400 |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.16% | 64,400 |
| Aug 26, 2026 | 6.75 | 6.92 | 6.75 | 6.92 | 6.92 | 1.76% | 232,400 |
| Aug 25, 2026 | 6.71 | 6.80 | 6.71 | 6.80 | 6.80 | 1.19% | 137,200 |
| Aug 24, 2026 | 6.74 | 6.80 | 6.72 | 6.72 | 6.72 | - | 58,800 |
| Aug 21, 2026 | 6.71 | 6.72 | 6.71 | 6.72 | 6.72 | 0.30% | 56,000 |
| Aug 20, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 0.75% | 100,800 |
| Aug 19, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 162,400 |
| Aug 18, 2026 | 6.44 | 6.60 | 6.44 | 6.60 | 6.60 | 1.07% | 98,000 |
| Aug 17, 2026 | 6.45 | 6.53 | 6.45 | 6.53 | 6.53 | 1.71% | 50,400 |
| Aug 14, 2026 | 6.26 | 6.42 | 6.26 | 6.42 | 6.42 | 1.90% | 120,400 |
| Aug 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 16,800 |
| Aug 12, 2026 | 6.20 | 6.32 | 6.20 | 6.30 | 6.30 | 1.61% | 19,600 |
| Aug 11, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.81% | 204,400 |