Dhunseri Investments Limited (NSE:DHUNINV)
India · Delayed Price · Currency is INR 892.50
+1.30 (0.15%)
At close: Mar 6, 2026
Dhunseri Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 899.90 | 918.80 | 888.95 | 892.50 | 892.50 | 0.15% | 954 |
| Mar 5, 2026 | 901.05 | 924.00 | 890.00 | 891.20 | 891.20 | -1.01% | 1,084 |
| Mar 4, 2026 | 938.00 | 938.00 | 880.00 | 900.25 | 900.25 | -4.12% | 1,549 |
| Mar 2, 2026 | 964.00 | 964.05 | 925.00 | 938.95 | 938.95 | -4.02% | 787 |
| Feb 27, 2026 | 975.10 | 989.00 | 970.00 | 978.30 | 978.30 | 0.06% | 269 |
| Feb 26, 2026 | 953.00 | 992.00 | 953.00 | 977.70 | 977.70 | 0.14% | 745 |
| Feb 25, 2026 | 1,005.00 | 1,005.00 | 955.70 | 976.30 | 976.30 | -0.51% | 1,195 |
| Feb 24, 2026 | 1,005.00 | 1,005.00 | 970.00 | 981.30 | 981.30 | 0.86% | 970 |
| Feb 23, 2026 | 1,000.00 | 1,003.20 | 955.00 | 972.90 | 972.90 | -1.49% | 1,485 |
| Feb 20, 2026 | 988.10 | 1,002.60 | 981.10 | 987.60 | 987.60 | -1.45% | 704 |
| Feb 19, 2026 | 1,000.10 | 1,018.10 | 981.50 | 1,002.10 | 1,002.10 | 1.41% | 1,605 |
| Feb 18, 2026 | 1,026.00 | 1,028.70 | 975.90 | 988.20 | 988.20 | -2.04% | 926 |
| Feb 17, 2026 | 976.00 | 1,045.00 | 964.00 | 1,008.80 | 1,008.80 | 3.36% | 3,557 |
| Feb 16, 2026 | 972.00 | 990.00 | 967.20 | 976.00 | 976.00 | 0.04% | 489 |
| Feb 13, 2026 | 1,010.00 | 1,010.00 | 962.70 | 975.60 | 975.60 | 1.41% | 1,230 |
| Feb 12, 2026 | 1,040.00 | 1,040.00 | 951.30 | 962.00 | 962.00 | -3.61% | 1,238 |
| Feb 11, 2026 | 1,041.00 | 1,041.00 | 950.50 | 998.00 | 998.00 | -1.93% | 1,610 |
| Feb 10, 2026 | 989.80 | 1,029.50 | 979.00 | 1,017.60 | 1,017.60 | 4.12% | 468 |
| Feb 9, 2026 | 965.90 | 1,014.90 | 920.00 | 977.30 | 977.30 | -0.34% | 3,739 |
| Feb 6, 2026 | 1,003.30 | 1,017.90 | 970.00 | 980.60 | 980.60 | -2.14% | 1,236 |
| Feb 5, 2026 | 1,024.40 | 1,024.40 | 995.00 | 1,002.00 | 1,002.00 | 0.14% | 538 |
| Feb 4, 2026 | 1,027.80 | 1,027.80 | 981.10 | 1,000.60 | 1,000.60 | -1.25% | 961 |
| Feb 3, 2026 | 1,085.00 | 1,085.00 | 1,007.10 | 1,013.30 | 1,013.30 | 3.19% | 267 |
| Feb 2, 2026 | 1,005.30 | 1,017.50 | 977.90 | 982.00 | 982.00 | -2.31% | 558 |
| Feb 1, 2026 | 992.10 | 1,036.30 | 985.10 | 1,005.20 | 1,005.20 | 0.48% | 1,335 |
| Jan 30, 2026 | 996.10 | 1,026.60 | 976.50 | 1,000.40 | 1,000.40 | -0.20% | 2,119 |
| Jan 29, 2026 | 1,013.60 | 1,039.00 | 985.20 | 1,002.40 | 1,002.40 | -0.40% | 1,999 |
| Jan 28, 2026 | 985.00 | 1,025.00 | 971.00 | 1,006.40 | 1,006.40 | 2.55% | 2,670 |
| Jan 27, 2026 | 1,003.30 | 1,030.00 | 961.40 | 981.40 | 981.40 | -3.64% | 2,774 |
| Jan 23, 2026 | 1,037.90 | 1,037.90 | 1,000.00 | 1,018.50 | 1,018.50 | 1.04% | 484 |
| Jan 22, 2026 | 1,001.20 | 1,040.00 | 1,001.20 | 1,008.00 | 1,008.00 | 0.97% | 709 |
| Jan 21, 2026 | 1,035.00 | 1,070.00 | 982.20 | 998.30 | 998.30 | -4.83% | 2,011 |
| Jan 20, 2026 | 1,135.00 | 1,135.00 | 1,021.00 | 1,049.00 | 1,049.00 | -5.14% | 1,719 |
| Jan 19, 2026 | 1,134.90 | 1,135.00 | 1,105.00 | 1,105.80 | 1,105.80 | -2.93% | 520 |
| Jan 16, 2026 | 1,134.90 | 1,168.70 | 1,134.90 | 1,139.20 | 1,139.20 | 0.31% | 140 |
| Jan 14, 2026 | 1,163.90 | 1,164.00 | 1,106.70 | 1,135.70 | 1,135.70 | -0.08% | 709 |
| Jan 13, 2026 | 1,147.00 | 1,171.20 | 1,134.00 | 1,136.60 | 1,136.60 | -0.47% | 283 |
| Jan 12, 2026 | 1,171.60 | 1,180.00 | 1,140.00 | 1,142.00 | 1,142.00 | -3.01% | 652 |
| Jan 9, 2026 | 1,181.70 | 1,214.90 | 1,170.00 | 1,177.40 | 1,177.40 | -3.17% | 384 |
| Jan 8, 2026 | 1,205.10 | 1,239.80 | 1,196.00 | 1,215.90 | 1,215.90 | 0.70% | 293 |
| Jan 7, 2026 | 1,260.00 | 1,260.00 | 1,180.00 | 1,207.50 | 1,207.50 | -0.21% | 844 |
| Jan 6, 2026 | 1,221.20 | 1,227.30 | 1,206.00 | 1,210.00 | 1,210.00 | -1.41% | 330 |
| Jan 5, 2026 | 1,235.00 | 1,244.80 | 1,206.00 | 1,227.30 | 1,227.30 | -0.61% | 1,493 |
| Jan 2, 2026 | 1,216.50 | 1,249.10 | 1,201.50 | 1,234.80 | 1,234.80 | 1.00% | 1,309 |
| Jan 1, 2026 | 1,248.00 | 1,263.70 | 1,215.20 | 1,222.60 | 1,222.60 | -1.24% | 281 |
| Dec 31, 2025 | 1,241.00 | 1,280.70 | 1,230.00 | 1,238.00 | 1,238.00 | -1.73% | 1,386 |
| Dec 30, 2025 | 1,286.60 | 1,298.00 | 1,255.90 | 1,259.80 | 1,259.80 | -1.33% | 401 |
| Dec 29, 2025 | 1,327.00 | 1,327.00 | 1,260.00 | 1,276.80 | 1,276.80 | -2.21% | 644 |
| Dec 26, 2025 | 1,346.00 | 1,350.20 | 1,290.10 | 1,305.60 | 1,305.60 | -2.91% | 921 |
| Dec 24, 2025 | 1,260.00 | 1,360.00 | 1,260.00 | 1,344.80 | 1,344.80 | 7.71% | 4,787 |