Dhunseri Investments Limited (NSE:DHUNINV)
India · Delayed Price · Currency is INR 907.00
+57.60 (6.78%)
Nov 6, 2026, 3:28 PM IST
Dhunseri Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 840.00 | 909.80 | 840.00 | 907.00 | 907.00 | 6.78% | 1,428 |
| Nov 5, 2026 | 826.05 | 877.00 | 819.80 | 849.40 | 849.40 | 3.10% | 555 |
| Nov 4, 2026 | 820.00 | 839.70 | 820.00 | 823.90 | 823.90 | 1.05% | 71 |
| Nov 3, 2026 | 840.00 | 846.00 | 800.00 | 815.30 | 815.30 | -1.92% | 402 |
| Nov 2, 2026 | 831.45 | 839.00 | 811.00 | 831.30 | 831.30 | 1.98% | 99 |
| Oct 30, 2026 | 829.60 | 849.00 | 812.00 | 815.15 | 815.15 | -1.33% | 325 |
| Oct 29, 2026 | 837.80 | 840.00 | 812.20 | 826.15 | 826.15 | -0.12% | 172 |
| Oct 28, 2026 | 810.00 | 838.00 | 790.70 | 827.15 | 827.15 | 2.16% | 1,571 |
| Oct 27, 2026 | 814.50 | 840.00 | 805.00 | 809.65 | 809.65 | 1.38% | 479 |
| Oct 26, 2026 | 829.10 | 833.20 | 797.95 | 798.65 | 798.65 | -3.19% | 444 |
| Oct 23, 2026 | 860.00 | 860.00 | 790.10 | 825.00 | 825.00 | -2.73% | 423 |
| Oct 22, 2026 | 860.00 | 870.00 | 840.00 | 848.15 | 848.15 | -3.09% | 930 |
| Oct 21, 2026 | 907.55 | 907.55 | 875.00 | 875.15 | 875.15 | -3.09% | 272 |
| Oct 19, 2026 | 906.00 | 937.00 | 900.00 | 903.05 | 903.05 | -0.44% | 1,488 |
| Oct 16, 2026 | 933.00 | 933.00 | 900.10 | 907.05 | 907.05 | -1.07% | 467 |
| Oct 15, 2026 | 915.00 | 928.00 | 905.80 | 916.90 | 916.90 | 0.43% | 211 |
| Oct 14, 2026 | 895.00 | 940.05 | 888.00 | 912.95 | 912.95 | 1.44% | 2,609 |
| Oct 13, 2026 | 897.10 | 900.00 | 880.00 | 899.95 | 899.95 | 1.34% | 496 |
| Oct 12, 2026 | 911.00 | 922.00 | 873.55 | 888.05 | 888.05 | -2.59% | 1,608 |
| Oct 9, 2026 | 933.00 | 933.00 | 908.00 | 911.65 | 911.65 | -2.32% | 653 |
| Oct 8, 2026 | 985.50 | 985.50 | 924.00 | 933.35 | 933.35 | -3.97% | 191 |
| Oct 7, 2026 | 970.50 | 990.50 | 962.00 | 971.95 | 971.95 | 0.52% | 581 |
| Oct 6, 2026 | 980.00 | 990.45 | 961.05 | 966.90 | 966.90 | -0.53% | 275 |
| Oct 5, 2026 | 962.50 | 996.00 | 960.00 | 972.10 | 972.10 | 0.50% | 562 |
| Oct 1, 2026 | 979.80 | 979.80 | 950.00 | 967.30 | 967.30 | 1.22% | 244 |
| Sep 30, 2026 | 989.70 | 991.00 | 950.00 | 955.65 | 955.65 | -1.72% | 621 |
| Sep 29, 2026 | 970.00 | 991.00 | 951.00 | 972.35 | 972.35 | 0.40% | 256 |
| Sep 28, 2026 | 981.00 | 988.65 | 960.30 | 968.50 | 968.50 | -1.46% | 291 |
| Sep 25, 2026 | 995.00 | 1,002.00 | 982.00 | 982.80 | 982.80 | -0.85% | 166 |
| Sep 24, 2026 | 1,014.40 | 1,014.40 | 975.30 | 991.20 | 991.20 | -1.05% | 710 |
| Sep 23, 2026 | 997.00 | 1,017.00 | 985.00 | 1,001.75 | 1,001.75 | 1.85% | 423 |
| Sep 22, 2026 | 995.80 | 1,005.10 | 982.00 | 983.60 | 983.60 | 0.20% | 414 |
| Sep 21, 2026 | 1,013.20 | 1,013.20 | 975.30 | 981.65 | 981.65 | -2.03% | 483 |
| Sep 18, 2026 | 998.80 | 1,008.00 | 980.00 | 1,001.95 | 1,001.95 | 2.06% | 799 |
| Sep 17, 2026 | 977.20 | 993.60 | 975.00 | 981.75 | 981.75 | 0.47% | 177 |
| Sep 16, 2026 | 980.00 | 988.60 | 962.00 | 977.20 | 977.20 | -0.13% | 429 |
| Sep 15, 2026 | 1,028.00 | 1,028.00 | 975.00 | 978.45 | 978.45 | -1.66% | 570 |
| Sep 11, 2026 | 982.10 | 1,007.65 | 980.20 | 995.00 | 995.00 | 0.35% | 304 |
| Sep 10, 2026 | 1,003.00 | 1,015.00 | 982.00 | 991.50 | 991.50 | -0.84% | 605 |
| Sep 9, 2026 | 1,016.70 | 1,017.15 | 991.20 | 999.90 | 999.90 | -1.44% | 675 |
| Sep 8, 2026 | 1,041.65 | 1,041.65 | 1,008.75 | 1,014.50 | 1,014.50 | -2.12% | 301 |
| Sep 7, 2026 | 1,017.90 | 1,043.00 | 1,017.35 | 1,036.50 | 1,036.50 | 1.70% | 417 |
| 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 |