Dhyaani Tradeventtures Limited (BOM:543516)
India · Delayed Price · Currency is INR 6.72
+0.02 (0.30%)
At close: Aug 21, 2026
Dhyaani Tradeventtures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 4.63 | 4.64 | 4.50 | 4.51 | 4.51 | 2.04% | 434,000 |
| Jul 17, 2026 | 4.75 | 4.78 | 4.40 | 4.42 | 4.42 | -4.54% | 156,800 |
| Jul 16, 2026 | 4.55 | 4.95 | 4.55 | 4.63 | 4.63 | -3.14% | 226,800 |
| Jul 15, 2026 | 4.79 | 4.79 | 4.78 | 4.78 | 4.78 | -4.97% | 100,800 |
| Jul 14, 2026 | 5.22 | 5.22 | 5.03 | 5.03 | 5.03 | -4.91% | 16,800 |
| Jul 13, 2026 | 5.50 | 5.50 | 5.08 | 5.29 | 5.29 | -0.94% | 67,200 |
| Jul 10, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.52% | 2,800 |
| Jul 9, 2026 | 5.29 | 5.29 | 5.00 | 5.26 | 5.26 | 1.54% | 11,200 |
| Jul 8, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4.65% | 2,800 |
| Jul 7, 2026 | 5.20 | 5.20 | 4.92 | 4.95 | 4.95 | -3.88% | 33,600 |
| Jul 6, 2026 | 5.60 | 5.60 | 5.09 | 5.15 | 5.15 | -3.74% | 156,800 |
| Jul 3, 2026 | 5.56 | 5.56 | 5.18 | 5.35 | 5.35 | -1.65% | 196,000 |
| Jul 2, 2026 | 5.36 | 5.48 | 5.25 | 5.44 | 5.44 | 4.02% | 476,000 |
| Jul 1, 2026 | 5.28 | 5.44 | 5.21 | 5.23 | 5.23 | -3.51% | 235,200 |
| Jun 30, 2026 | 5.30 | 5.43 | 5.25 | 5.42 | 5.42 | 2.26% | 58,800 |
| Jun 29, 2026 | 5.25 | 5.35 | 5.10 | 5.30 | 5.30 | 3.92% | 78,400 |
| Jun 25, 2026 | 4.82 | 5.20 | 4.75 | 5.10 | 5.10 | 2.82% | 324,800 |
| Jun 24, 2026 | 4.94 | 4.99 | 4.84 | 4.96 | 4.96 | 0.81% | 182,000 |
| Jun 23, 2026 | 4.92 | 5.08 | 4.85 | 4.92 | 4.92 | -2.38% | 81,200 |
| Jun 22, 2026 | 4.90 | 5.08 | 4.85 | 5.04 | 5.04 | 2.86% | 78,400 |
| 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 |