Dhunseri Investments Limited (NSE:DHUNINV)
India · Delayed Price · Currency is INR 1,464.20
+47.40 (3.35%)
Oct 17, 2025, 3:29 PM IST
Dhunseri Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,435.00 | 1,573.10 | 1,390.00 | 1,464.20 | 1,464.20 | 3.35% | 13,793 |
| Oct 16, 2025 | 1,425.00 | 1,441.10 | 1,415.10 | 1,416.80 | 1,416.80 | 0.79% | 1,677 |
| Oct 15, 2025 | 1,400.50 | 1,419.90 | 1,390.00 | 1,405.70 | 1,405.70 | 0.37% | 719 |
| Oct 14, 2025 | 1,410.70 | 1,429.00 | 1,390.00 | 1,400.50 | 1,400.50 | -0.72% | 543 |
| 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% | 173 |
| Oct 9, 2025 | 1,424.30 | 1,430.00 | 1,400.00 | 1,407.20 | 1,407.20 | -0.05% | 611 |
| Oct 8, 2025 | 1,428.70 | 1,439.80 | 1,402.00 | 1,407.90 | 1,407.90 | -0.79% | 929 |
| Oct 7, 2025 | 1,440.00 | 1,440.00 | 1,415.00 | 1,419.10 | 1,419.10 | -1.68% | 423 |
| Oct 6, 2025 | 1,421.30 | 1,450.00 | 1,404.50 | 1,443.40 | 1,443.40 | 1.55% | 799 |
| Oct 3, 2025 | 1,426.50 | 1,459.80 | 1,415.10 | 1,421.30 | 1,421.30 | -0.86% | 1,296 |
| Oct 1, 2025 | 1,420.00 | 1,440.00 | 1,420.00 | 1,433.60 | 1,433.60 | 1.01% | 550 |
| Sep 30, 2025 | 1,435.00 | 1,439.60 | 1,402.70 | 1,419.20 | 1,419.20 | -0.78% | 595 |
| Sep 29, 2025 | 1,455.00 | 1,455.00 | 1,410.70 | 1,430.30 | 1,430.30 | 0.90% | 1,033 |
| Sep 26, 2025 | 1,415.20 | 1,421.60 | 1,406.50 | 1,417.60 | 1,417.60 | -1.65% | 1,589 |
| Sep 25, 2025 | 1,434.90 | 1,453.90 | 1,415.10 | 1,441.40 | 1,441.40 | 1.19% | 1,388 |
| Sep 24, 2025 | 1,426.90 | 1,459.90 | 1,412.00 | 1,424.50 | 1,424.50 | 1.09% | 1,734 |
| Sep 23, 2025 | 1,431.20 | 1,442.20 | 1,400.00 | 1,409.10 | 1,409.10 | -0.79% | 803 |
| Sep 22, 2025 | 1,438.90 | 1,438.90 | 1,418.00 | 1,420.30 | 1,420.30 | -0.98% | 848 |
| Sep 19, 2025 | 1,462.10 | 1,462.10 | 1,430.10 | 1,434.30 | 1,434.30 | -1.31% | 476 |
| Sep 18, 2025 | 1,464.20 | 1,465.00 | 1,433.20 | 1,453.40 | 1,453.40 | -0.30% | 525 |
| Sep 17, 2025 | 1,440.10 | 1,468.40 | 1,430.20 | 1,457.80 | 1,457.80 | 2.11% | 1,717 |
| Sep 16, 2025 | 1,429.90 | 1,445.90 | 1,410.00 | 1,427.70 | 1,427.70 | 0.89% | 455 |
| Sep 15, 2025 | 1,419.10 | 1,425.00 | 1,407.00 | 1,415.10 | 1,415.10 | -0.53% | 619 |
| Sep 12, 2025 | 1,420.40 | 1,430.50 | 1,406.90 | 1,422.60 | 1,422.60 | 0.74% | 345 |
| Sep 11, 2025 | 1,449.00 | 1,449.00 | 1,407.00 | 1,412.10 | 1,412.10 | 0.56% | 337 |
| Sep 10, 2025 | 1,410.00 | 1,439.90 | 1,386.00 | 1,404.30 | 1,404.30 | -0.62% | 987 |
| Sep 9, 2025 | 1,434.70 | 1,435.10 | 1,405.00 | 1,413.00 | 1,413.00 | -0.42% | 909 |
| Sep 8, 2025 | 1,440.00 | 1,440.00 | 1,416.20 | 1,419.00 | 1,419.00 | 0.19% | 335 |
| Sep 5, 2025 | 1,460.00 | 1,460.00 | 1,412.10 | 1,416.30 | 1,416.30 | -0.92% | 452 |
| Sep 4, 2025 | 1,460.10 | 1,460.10 | 1,415.10 | 1,429.50 | 1,429.50 | -1.56% | 280 |
| Sep 3, 2025 | 1,425.50 | 1,465.70 | 1,425.50 | 1,452.20 | 1,452.20 | 1.87% | 403 |
| Sep 2, 2025 | 1,426.40 | 1,432.00 | 1,415.00 | 1,425.50 | 1,425.50 | 1.23% | 415 |
| Sep 1, 2025 | 1,412.90 | 1,432.00 | 1,398.20 | 1,408.20 | 1,408.20 | 0.70% | 687 |
| Aug 29, 2025 | 1,418.90 | 1,437.60 | 1,390.00 | 1,398.40 | 1,398.40 | -0.70% | 1,119 |
| Aug 28, 2025 | 1,444.20 | 1,447.70 | 1,399.00 | 1,408.30 | 1,408.30 | -3.08% | 1,744 |
| Aug 26, 2025 | 1,461.10 | 1,462.90 | 1,442.20 | 1,453.00 | 1,453.00 | 0.19% | 360 |
| Aug 25, 2025 | 1,442.00 | 1,467.00 | 1,442.00 | 1,450.30 | 1,450.30 | 0.58% | 645 |
| Aug 22, 2025 | 1,456.10 | 1,478.70 | 1,441.10 | 1,442.00 | 1,442.00 | -0.97% | 1,038 |
| Aug 21, 2025 | 1,444.70 | 1,468.80 | 1,444.70 | 1,456.10 | 1,456.10 | 0.79% | 958 |
| Aug 20, 2025 | 1,456.90 | 1,463.10 | 1,435.40 | 1,444.70 | 1,444.70 | -0.50% | 961 |
| Aug 19, 2025 | 1,450.00 | 1,453.60 | 1,442.30 | 1,451.90 | 1,451.90 | 1.40% | 459 |
| Aug 18, 2025 | 1,454.40 | 1,459.90 | 1,431.10 | 1,431.90 | 1,431.90 | -0.38% | 605 |
| Aug 14, 2025 | 1,460.00 | 1,474.00 | 1,431.00 | 1,437.40 | 1,437.40 | -2.56% | 2,160 |
| Aug 13, 2025 | 1,519.00 | 1,519.00 | 1,465.00 | 1,475.20 | 1,475.20 | 0.23% | 1,482 |
| Aug 12, 2025 | 1,452.00 | 1,525.00 | 1,452.00 | 1,471.80 | 1,471.80 | 1.76% | 5,666 |
| Aug 11, 2025 | 1,483.40 | 1,485.10 | 1,436.00 | 1,446.30 | 1,446.30 | -1.11% | 7,334 |
| Aug 8, 2025 | 1,488.20 | 1,488.20 | 1,456.60 | 1,462.60 | 1,462.60 | -0.81% | 824 |
| Aug 7, 2025 | 1,474.30 | 1,498.60 | 1,473.00 | 1,474.60 | 1,474.60 | 0.26% | 950 |
| Aug 6, 2025 | 1,517.60 | 1,550.00 | 1,461.10 | 1,470.80 | 1,467.80 | -0.07% | 2,086 |