Dhunseri Investments Limited (NSE:DHUNINV)
India · Delayed Price · Currency is INR 1,419.00
+3.90 (0.28%)
Sep 16, 2025, 3:27 PM IST
Dhunseri Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,429.90 | 1,445.90 | 1,410.00 | 1,427.70 | 1,427.70 | 0.89% | 470 |
| 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 |
| Aug 5, 2025 | 1,484.40 | 1,487.90 | 1,470.80 | 1,471.90 | 1,468.90 | 0.01% | 468 |
| Aug 4, 2025 | 1,499.00 | 1,499.00 | 1,460.10 | 1,471.70 | 1,468.70 | 0.50% | 867 |
| Aug 1, 2025 | 1,498.90 | 1,498.90 | 1,460.00 | 1,464.40 | 1,461.41 | -2.12% | 721 |
| Jul 31, 2025 | 1,499.00 | 1,522.20 | 1,478.10 | 1,496.10 | 1,493.05 | -0.22% | 997 |
| Jul 30, 2025 | 1,544.60 | 1,544.60 | 1,490.40 | 1,499.40 | 1,496.34 | -0.85% | 1,525 |
| Jul 29, 2025 | 1,474.90 | 1,545.90 | 1,474.90 | 1,512.20 | 1,509.12 | 2.02% | 1,019 |
| Jul 28, 2025 | 1,494.80 | 1,507.90 | 1,480.60 | 1,482.30 | 1,479.28 | -1.09% | 611 |
| Jul 25, 2025 | 1,529.80 | 1,534.00 | 1,490.00 | 1,498.60 | 1,495.54 | -1.25% | 495 |
| Jul 24, 2025 | 1,554.90 | 1,575.00 | 1,476.70 | 1,517.50 | 1,514.40 | -0.99% | 2,534 |
| Jul 23, 2025 | 1,484.80 | 1,575.00 | 1,472.20 | 1,532.60 | 1,529.47 | 3.79% | 4,354 |
| Jul 22, 2025 | 1,499.40 | 1,499.60 | 1,470.60 | 1,476.60 | 1,473.59 | -0.54% | 1,034 |
| Jul 21, 2025 | 1,513.60 | 1,514.40 | 1,481.50 | 1,484.60 | 1,481.57 | -1.95% | 1,461 |
| Jul 18, 2025 | 1,502.50 | 1,520.00 | 1,483.30 | 1,514.20 | 1,511.11 | 0.10% | 549 |
| Jul 17, 2025 | 1,483.10 | 1,520.00 | 1,483.10 | 1,512.70 | 1,509.61 | 1.27% | 2,077 |
| Jul 16, 2025 | 1,497.00 | 1,509.00 | 1,462.20 | 1,493.80 | 1,490.75 | -0.05% | 5,395 |
| Jul 15, 2025 | 1,486.80 | 1,510.90 | 1,478.10 | 1,494.50 | 1,491.45 | 1.74% | 813 |
| Jul 14, 2025 | 1,490.20 | 1,490.20 | 1,460.00 | 1,469.00 | 1,466.00 | -0.28% | 944 |
| Jul 11, 2025 | 1,509.00 | 1,509.00 | 1,460.00 | 1,473.10 | 1,470.10 | -0.95% | 670 |
| Jul 10, 2025 | 1,472.80 | 1,499.30 | 1,472.80 | 1,487.20 | 1,484.17 | 0.98% | 544 |
| Jul 9, 2025 | 1,503.40 | 1,503.40 | 1,460.00 | 1,472.80 | 1,469.80 | -1.15% | 753 |
| Jul 8, 2025 | 1,518.00 | 1,519.70 | 1,487.00 | 1,490.00 | 1,486.96 | -1.79% | 783 |
| Jul 7, 2025 | 1,512.70 | 1,528.80 | 1,502.10 | 1,517.10 | 1,514.01 | 0.92% | 1,034 |