Dhyaani Tradeventtures Limited (BOM:543516)
India · Delayed Price · Currency is INR 8.74
+0.03 (0.34%)
At close: Sep 29, 2026
Dhyaani Tradeventtures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.16% | 67,200 |
| Aug 7, 2026 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | -0.16% | 240,800 |
| Aug 6, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.98% | 22,400 |
| Aug 5, 2026 | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | - | 266,000 |
| Aug 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.85% | 19,600 |
| Aug 3, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.89% | 44,800 |
| Jul 31, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.92% | 56,000 |
| Jul 30, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.96% | 50,400 |
| Jul 29, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.00% | 50,400 |
| Jul 28, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 53,200 |
| Jul 27, 2026 | 5.20 | 5.40 | 5.04 | 5.40 | 5.40 | 4.85% | 266,000 |
| Jul 24, 2026 | 5.07 | 5.15 | 4.78 | 5.15 | 5.15 | 3.62% | 308,000 |
| Jul 23, 2026 | 4.75 | 4.97 | 4.60 | 4.97 | 4.97 | 4.63% | 296,800 |
| Jul 22, 2026 | 4.80 | 4.80 | 4.50 | 4.75 | 4.75 | 1.93% | 162,400 |
| Jul 21, 2026 | 4.72 | 4.72 | 4.50 | 4.66 | 4.66 | 3.33% | 193,200 |