Dhunseri Investments Limited (NSE:DHUNINV)
India · Delayed Price · Currency is INR 1,235.00
+92.20 (8.07%)
Dec 19, 2025, 3:30 PM IST
Dhunseri Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,167.50 | 1,274.10 | 1,164.00 | 1,251.90 | 1,251.90 | 9.55% | 5,134 |
| Dec 18, 2025 | 1,174.20 | 1,174.70 | 1,140.20 | 1,142.80 | 1,142.80 | -1.64% | 387 |
| Dec 17, 2025 | 1,194.90 | 1,195.90 | 1,155.00 | 1,161.90 | 1,161.90 | -0.73% | 320 |
| Dec 16, 2025 | 1,162.70 | 1,188.00 | 1,140.80 | 1,170.40 | 1,170.40 | 2.01% | 781 |
| Dec 15, 2025 | 1,145.00 | 1,170.00 | 1,136.20 | 1,147.30 | 1,147.30 | -1.40% | 843 |
| Dec 12, 2025 | 1,182.00 | 1,182.00 | 1,135.00 | 1,163.60 | 1,163.60 | -0.67% | 943 |
| Dec 11, 2025 | 1,172.00 | 1,179.70 | 1,161.00 | 1,171.50 | 1,171.50 | 0.19% | 278 |
| Dec 10, 2025 | 1,117.90 | 1,194.30 | 1,117.90 | 1,169.30 | 1,169.30 | 3.79% | 5,060 |
| Dec 9, 2025 | 1,124.20 | 1,140.00 | 1,080.00 | 1,126.60 | 1,126.60 | 2.16% | 510 |
| Dec 8, 2025 | 1,200.00 | 1,215.90 | 1,100.00 | 1,102.80 | 1,102.80 | -6.62% | 2,170 |
| Dec 5, 2025 | 1,195.70 | 1,200.80 | 1,175.00 | 1,181.00 | 1,181.00 | -1.25% | 239 |
| Dec 4, 2025 | 1,205.70 | 1,205.70 | 1,189.80 | 1,196.00 | 1,196.00 | -0.58% | 311 |
| Dec 3, 2025 | 1,220.00 | 1,220.00 | 1,197.90 | 1,203.00 | 1,203.00 | 0.37% | 319 |
| Dec 2, 2025 | 1,199.60 | 1,229.50 | 1,180.30 | 1,198.60 | 1,198.60 | 0.16% | 1,133 |
| Dec 1, 2025 | 1,220.00 | 1,235.80 | 1,170.00 | 1,196.70 | 1,196.70 | -1.09% | 1,593 |
| Nov 28, 2025 | 1,229.10 | 1,239.00 | 1,192.10 | 1,209.90 | 1,209.90 | -1.26% | 1,656 |
| Nov 27, 2025 | 1,223.20 | 1,231.60 | 1,210.90 | 1,225.30 | 1,225.30 | 0.07% | 451 |
| Nov 26, 2025 | 1,210.00 | 1,249.00 | 1,200.90 | 1,224.50 | 1,224.50 | -0.20% | 1,573 |
| Nov 25, 2025 | 1,262.30 | 1,262.30 | 1,205.40 | 1,226.90 | 1,226.90 | -0.28% | 1,061 |
| Nov 24, 2025 | 1,270.00 | 1,290.60 | 1,223.40 | 1,230.40 | 1,230.40 | -3.09% | 1,313 |
| Nov 21, 2025 | 1,288.40 | 1,289.50 | 1,255.70 | 1,269.60 | 1,269.60 | -1.69% | 532 |
| Nov 20, 2025 | 1,298.50 | 1,298.50 | 1,282.50 | 1,291.40 | 1,291.40 | -0.17% | 259 |
| Nov 19, 2025 | 1,318.90 | 1,318.90 | 1,285.00 | 1,293.60 | 1,293.60 | -0.56% | 639 |
| Nov 18, 2025 | 1,276.00 | 1,319.90 | 1,266.30 | 1,300.90 | 1,300.90 | 2.55% | 1,994 |
| Nov 17, 2025 | 1,321.10 | 1,325.90 | 1,250.00 | 1,268.50 | 1,268.50 | -3.93% | 3,134 |
| Nov 14, 2025 | 1,340.00 | 1,344.90 | 1,313.00 | 1,320.40 | 1,320.40 | -0.04% | 654 |
| Nov 13, 2025 | 1,359.40 | 1,367.50 | 1,310.10 | 1,320.90 | 1,320.90 | -4.24% | 3,372 |
| Nov 12, 2025 | 1,366.50 | 1,392.90 | 1,365.90 | 1,379.40 | 1,379.40 | -0.45% | 798 |
| Nov 11, 2025 | 1,382.60 | 1,399.00 | 1,362.70 | 1,385.70 | 1,385.70 | 0.58% | 959 |
| Nov 10, 2025 | 1,396.60 | 1,398.60 | 1,370.00 | 1,377.70 | 1,377.70 | -0.51% | 784 |
| Nov 7, 2025 | 1,361.00 | 1,393.90 | 1,361.00 | 1,384.70 | 1,384.70 | 1.91% | 376 |
| Nov 6, 2025 | 1,405.40 | 1,405.40 | 1,333.50 | 1,358.80 | 1,358.80 | -2.20% | 1,310 |
| Nov 4, 2025 | 1,423.60 | 1,423.60 | 1,389.00 | 1,389.30 | 1,389.30 | -0.15% | 434 |
| Nov 3, 2025 | 1,410.00 | 1,410.00 | 1,388.00 | 1,391.40 | 1,391.40 | -1.46% | 2,318 |
| Oct 31, 2025 | 1,419.20 | 1,425.20 | 1,410.00 | 1,412.00 | 1,412.00 | -0.13% | 345 |
| Oct 30, 2025 | 1,411.10 | 1,433.20 | 1,411.10 | 1,413.80 | 1,413.80 | -0.65% | 814 |
| Oct 29, 2025 | 1,430.00 | 1,434.50 | 1,416.00 | 1,423.00 | 1,423.00 | 0.42% | 322 |
| Oct 28, 2025 | 1,430.20 | 1,440.20 | 1,410.10 | 1,417.00 | 1,417.00 | -0.65% | 840 |
| Oct 27, 2025 | 1,459.20 | 1,459.20 | 1,415.00 | 1,426.20 | 1,426.20 | -1.10% | 906 |
| Oct 24, 2025 | 1,472.70 | 1,499.00 | 1,438.00 | 1,442.10 | 1,442.10 | -1.29% | 1,391 |
| Oct 23, 2025 | 1,470.00 | 1,480.00 | 1,434.40 | 1,461.00 | 1,461.00 | -0.23% | 2,181 |
| Oct 21, 2025 | 1,457.00 | 1,490.80 | 1,429.10 | 1,464.30 | 1,464.30 | 0.76% | 1,294 |
| Oct 20, 2025 | 1,495.00 | 1,495.00 | 1,450.00 | 1,453.20 | 1,453.20 | -0.75% | 2,854 |
| Oct 17, 2025 | 1,435.00 | 1,573.10 | 1,390.00 | 1,464.20 | 1,464.20 | 3.35% | 13,792 |
| Oct 16, 2025 | 1,425.00 | 1,441.10 | 1,415.10 | 1,416.80 | 1,416.80 | 0.79% | 1,675 |
| Oct 15, 2025 | 1,400.50 | 1,419.90 | 1,390.00 | 1,405.70 | 1,405.70 | 0.37% | 715 |
| Oct 14, 2025 | 1,410.70 | 1,429.00 | 1,390.00 | 1,400.50 | 1,400.50 | -0.72% | 541 |
| Oct 13, 2025 | 1,420.10 | 1,420.10 | 1,400.10 | 1,410.70 | 1,410.70 | -0.16% | 335 |
| Oct 10, 2025 | 1,400.90 | 1,419.90 | 1,400.90 | 1,413.00 | 1,413.00 | 0.41% | 162 |
| Oct 9, 2025 | 1,424.30 | 1,430.00 | 1,400.00 | 1,407.20 | 1,407.20 | -0.05% | 610 |