Dhyaani Tradeventtures Limited (BOM:543516)
India · Delayed Price · Currency is INR 4.980
+0.110 (2.26%)
At close: Jun 18, 2026
Dhyaani Tradeventtures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.00 | 5.00 | 4.86 | 4.90 | 4.90 | -1.61% | 95,200 |
| Jun 18, 2026 | 4.84 | 5.00 | 4.74 | 4.98 | 4.98 | 2.26% | 812,000 |
| Jun 17, 2026 | 4.90 | 4.99 | 4.79 | 4.87 | 4.87 | 0.41% | 263,200 |
| Jun 16, 2026 | 4.95 | 4.96 | 4.69 | 4.85 | 4.85 | 1.68% | 529,200 |
| Jun 15, 2026 | 4.74 | 4.77 | 4.70 | 4.77 | 4.77 | 4.84% | 627,200 |
| Jun 12, 2026 | 4.54 | 4.55 | 4.46 | 4.55 | 4.55 | 4.84% | 462,000 |
| Jun 11, 2026 | 4.43 | 4.51 | 4.27 | 4.34 | 4.34 | -3.34% | 176,400 |
| Jun 10, 2026 | 4.45 | 4.59 | 4.44 | 4.49 | 4.49 | -3.85% | 42,000 |
| Jun 9, 2026 | 4.68 | 4.87 | 4.67 | 4.67 | 4.67 | -4.89% | 39,200 |
| Jun 8, 2026 | 4.98 | 5.00 | 4.75 | 4.91 | 4.91 | -1.60% | 294,000 |
| Jun 5, 2026 | 4.96 | 5.00 | 4.96 | 4.99 | 4.99 | 1.42% | 22,400 |
| Jun 4, 2026 | 5.10 | 5.10 | 4.90 | 4.92 | 4.92 | -1.01% | 436,800 |
| Jun 3, 2026 | 5.00 | 5.05 | 4.90 | 4.97 | 4.97 | -3.50% | 218,400 |
| Jun 2, 2026 | 5.10 | 5.15 | 4.78 | 5.15 | 5.15 | 2.39% | 128,800 |
| Jun 1, 2026 | 5.15 | 5.17 | 4.94 | 5.03 | 5.03 | 2.03% | 296,800 |
| May 29, 2026 | 4.74 | 4.96 | 4.74 | 4.93 | 4.93 | 4.01% | 417,200 |
| May 27, 2026 | 4.35 | 4.76 | 4.32 | 4.74 | 4.74 | 4.41% | 294,000 |
| May 26, 2026 | 4.58 | 4.70 | 4.42 | 4.54 | 4.54 | -2.37% | 176,400 |
| May 25, 2026 | 4.62 | 4.92 | 4.62 | 4.65 | 4.65 | -4.32% | 92,400 |
| May 22, 2026 | 4.91 | 4.91 | 4.86 | 4.86 | 4.86 | -4.89% | 89,600 |
| May 21, 2026 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | -4.84% | 47,600 |
| May 20, 2026 | 5.60 | 5.60 | 5.23 | 5.37 | 5.37 | -2.36% | 75,600 |
| May 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | 2,800 |
| May 15, 2026 | 5.30 | 5.50 | 5.30 | 5.30 | 5.30 | 0.76% | 14,000 |
| May 14, 2026 | 4.94 | 5.43 | 4.93 | 5.26 | 5.26 | 1.54% | 176,400 |
| May 13, 2026 | 5.19 | 5.45 | 5.18 | 5.18 | 5.18 | -4.95% | 39,200 |
| May 12, 2026 | 5.39 | 5.45 | 5.34 | 5.45 | 5.45 | 1.30% | 11,200 |
| May 11, 2026 | 5.50 | 5.60 | 5.37 | 5.38 | 5.38 | -2.18% | 25,200 |
| May 8, 2026 | 5.50 | 5.54 | 5.40 | 5.50 | 5.50 | 0.73% | 89,600 |
| May 7, 2026 | 5.65 | 5.65 | 5.44 | 5.46 | 5.46 | -2.50% | 198,800 |
| May 6, 2026 | 5.73 | 5.79 | 5.50 | 5.60 | 5.60 | 0.36% | 64,400 |
| May 5, 2026 | 5.77 | 5.80 | 5.52 | 5.58 | 5.58 | -3.29% | 95,200 |
| May 4, 2026 | 5.85 | 5.85 | 5.52 | 5.77 | 5.77 | 1.05% | 103,600 |
| Apr 30, 2026 | 5.52 | 5.91 | 5.48 | 5.71 | 5.71 | 1.42% | 907,200 |
| Apr 29, 2026 | 5.60 | 5.89 | 5.60 | 5.63 | 5.63 | -1.05% | 103,600 |
| Apr 28, 2026 | 5.74 | 5.74 | 5.69 | 5.69 | 5.69 | -0.35% | 8,400 |
| Apr 27, 2026 | 5.96 | 5.96 | 5.64 | 5.71 | 5.71 | 0.53% | 162,400 |
| Apr 24, 2026 | 5.70 | 5.75 | 5.60 | 5.68 | 5.68 | 1.79% | 145,600 |
| Apr 23, 2026 | 5.53 | 5.67 | 5.46 | 5.58 | 5.58 | 1.64% | 336,000 |
| Apr 22, 2026 | 5.69 | 5.69 | 5.27 | 5.49 | 5.49 | -0.90% | 462,000 |
| Apr 21, 2026 | 5.53 | 5.60 | 5.53 | 5.54 | 5.54 | 0.73% | 78,400 |
| Apr 20, 2026 | 5.42 | 5.60 | 5.40 | 5.50 | 5.50 | 2.42% | 120,400 |
| Apr 17, 2026 | 5.33 | 5.39 | 5.20 | 5.37 | 5.37 | 4.07% | 165,200 |
| Apr 16, 2026 | 5.05 | 5.19 | 5.03 | 5.16 | 5.16 | 3.82% | 291,200 |
| Apr 15, 2026 | 4.79 | 4.97 | 4.69 | 4.97 | 4.97 | 4.85% | 425,600 |
| Apr 13, 2026 | 4.69 | 4.74 | 4.50 | 4.74 | 4.74 | 4.87% | 798,000 |
| Apr 10, 2026 | 4.68 | 4.69 | 4.26 | 4.52 | 4.52 | 0.89% | 1,198,400 |
| Apr 9, 2026 | 4.48 | 4.88 | 4.48 | 4.48 | 4.48 | -4.88% | 72,800 |
| Apr 8, 2026 | 5.19 | 5.19 | 4.71 | 4.71 | 4.71 | -4.85% | 156,800 |
| Apr 7, 2026 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | -4.99% | 28,000 |