Dhunseri Investments Limited (NSE:DHUNINV)
India · Delayed Price · Currency is INR 1,019.15
-27.10 (-2.59%)
Sep 4, 2026, 3:29 PM IST
Dhunseri Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,046.25 | 1,054.80 | 1,012.65 | 1,019.15 | 1,019.15 | -2.59% | 1,224 |
| Sep 3, 2026 | 1,011.60 | 1,050.00 | 1,011.60 | 1,046.25 | 1,046.25 | 2.91% | 733 |
| Sep 2, 2026 | 987.90 | 1,021.00 | 985.50 | 1,016.65 | 1,016.65 | 2.97% | 2,140 |
| Sep 1, 2026 | 988.60 | 1,001.50 | 975.00 | 987.30 | 987.30 | -0.13% | 1,224 |
| Aug 31, 2026 | 1,028.05 | 1,028.05 | 983.00 | 988.60 | 988.60 | -3.69% | 1,637 |
| Aug 28, 2026 | 1,050.20 | 1,073.00 | 1,011.85 | 1,026.45 | 1,026.45 | -1.92% | 2,491 |
| Aug 27, 2026 | 1,105.00 | 1,130.00 | 1,037.00 | 1,046.50 | 1,046.50 | -6.22% | 11,119 |
| Aug 26, 2026 | 980.00 | 1,151.75 | 980.00 | 1,115.90 | 1,115.90 | 16.26% | 63,610 |
| Aug 25, 2026 | 980.00 | 980.00 | 957.00 | 959.80 | 959.80 | -0.84% | 528 |
| Aug 24, 2026 | 975.65 | 980.00 | 961.00 | 967.90 | 967.90 | -0.79% | 419 |
| Aug 21, 2026 | 979.55 | 999.00 | 956.40 | 975.65 | 975.65 | 1.29% | 542 |
| Aug 20, 2026 | 980.00 | 1,016.00 | 960.30 | 963.20 | 963.20 | 0.81% | 503 |
| Aug 19, 2026 | 968.40 | 1,026.00 | 948.50 | 955.45 | 955.45 | -2.20% | 2,399 |
| Aug 18, 2026 | 1,019.70 | 1,022.45 | 957.50 | 976.95 | 976.95 | -3.72% | 2,115 |
| Aug 17, 2026 | 1,063.50 | 1,072.00 | 992.05 | 1,014.65 | 1,014.65 | -4.59% | 2,914 |
| Aug 14, 2026 | 1,060.00 | 1,084.80 | 1,045.00 | 1,063.50 | 1,063.50 | 2.00% | 4,490 |
| Aug 13, 2026 | 977.05 | 1,148.00 | 957.50 | 1,042.60 | 1,042.60 | 7.57% | 31,023 |
| Aug 12, 2026 | 988.00 | 988.00 | 961.15 | 972.20 | 969.20 | 0.78% | 1,935 |
| Aug 11, 2026 | 976.00 | 991.00 | 952.00 | 964.70 | 961.72 | -0.17% | 1,814 |
| Aug 10, 2026 | 914.60 | 1,012.10 | 903.60 | 966.30 | 963.32 | 4.07% | 3,789 |
| Aug 7, 2026 | 917.00 | 930.00 | 888.00 | 928.50 | 925.63 | 1.19% | 592 |
| Aug 6, 2026 | 892.00 | 937.00 | 887.50 | 917.55 | 914.72 | 3.07% | 389 |
| Aug 5, 2026 | 884.95 | 907.70 | 865.00 | 890.25 | 887.50 | 0.60% | 785 |
| Aug 4, 2026 | 865.00 | 896.40 | 865.00 | 884.95 | 882.22 | -0.22% | 448 |
| Aug 3, 2026 | 866.55 | 895.00 | 865.00 | 886.90 | 884.16 | 4.77% | 517 |
| Jul 31, 2026 | 855.00 | 870.00 | 841.00 | 846.55 | 843.94 | -0.76% | 189 |
| Jul 30, 2026 | 868.25 | 868.25 | 842.35 | 853.00 | 850.37 | -1.19% | 258 |
| Jul 29, 2026 | 870.00 | 870.00 | 860.05 | 863.25 | 860.59 | 0.05% | 452 |
| Jul 28, 2026 | 879.00 | 891.95 | 860.00 | 862.80 | 860.14 | -0.54% | 288 |
| Jul 27, 2026 | 866.00 | 897.00 | 860.00 | 867.50 | 864.82 | 0.32% | 633 |
| Jul 24, 2026 | 895.25 | 895.25 | 850.00 | 864.70 | 862.03 | -2.93% | 734 |
| Jul 23, 2026 | 922.60 | 922.60 | 888.00 | 890.80 | 888.05 | -0.20% | 136 |
| Jul 22, 2026 | 915.05 | 915.05 | 881.00 | 892.60 | 889.85 | -3.59% | 1,129 |
| Jul 21, 2026 | 944.15 | 944.15 | 901.70 | 925.80 | 922.94 | -1.94% | 1,580 |
| Jul 20, 2026 | 987.00 | 988.00 | 943.00 | 944.15 | 941.24 | -1.89% | 281 |
| Jul 17, 2026 | 967.00 | 969.50 | 929.90 | 962.30 | 959.33 | 0.07% | 1,552 |
| Jul 16, 2026 | 947.65 | 972.00 | 934.65 | 961.60 | 958.63 | 1.47% | 1,229 |
| Jul 15, 2026 | 971.25 | 999.90 | 941.00 | 947.65 | 944.73 | -1.95% | 3,562 |
| Jul 14, 2026 | 998.90 | 1,003.90 | 960.30 | 966.45 | 963.47 | -3.04% | 1,011 |
| Jul 13, 2026 | 975.00 | 999.90 | 970.00 | 996.75 | 993.67 | 0.74% | 5,837 |
| Jul 10, 2026 | 955.55 | 995.00 | 955.55 | 989.45 | 986.40 | 3.04% | 2,282 |
| Jul 9, 2026 | 979.60 | 999.55 | 952.05 | 960.30 | 957.34 | -0.50% | 5,815 |
| Jul 8, 2026 | 897.70 | 1,055.20 | 870.65 | 965.10 | 962.12 | 9.75% | 30,030 |
| Jul 7, 2026 | 901.00 | 901.00 | 867.60 | 879.35 | 876.64 | -0.50% | 261 |
| Jul 6, 2026 | 888.00 | 902.00 | 881.70 | 883.75 | 881.02 | -0.46% | 673 |
| Jul 3, 2026 | 873.60 | 899.00 | 863.00 | 887.80 | 885.06 | 1.63% | 617 |
| Jul 2, 2026 | 865.00 | 885.00 | 863.55 | 873.60 | 870.90 | -0.22% | 299 |
| Jul 1, 2026 | 852.00 | 898.00 | 850.00 | 875.50 | 872.80 | 1.37% | 664 |
| Jun 30, 2026 | 836.00 | 865.95 | 835.00 | 863.65 | 860.98 | 0.49% | 636 |
| Jun 29, 2026 | 841.00 | 864.95 | 840.00 | 859.40 | 856.75 | 1.09% | 181 |