Dhunseri Investments Limited (NSE:DHUNINV)
India · Delayed Price · Currency is INR 887.95
+23.25 (2.69%)
Jul 27, 2026, 11:04 AM IST
Dhunseri Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 895.25 | 895.25 | 850.00 | 864.70 | 864.70 | -2.93% | 734 |
| Jul 23, 2026 | 922.60 | 922.60 | 888.00 | 890.80 | 890.80 | -0.20% | 136 |
| Jul 22, 2026 | 915.05 | 915.05 | 881.00 | 892.60 | 892.60 | -3.59% | 1,129 |
| Jul 21, 2026 | 944.15 | 944.15 | 901.70 | 925.80 | 925.80 | -1.94% | 1,580 |
| Jul 20, 2026 | 987.00 | 988.00 | 943.00 | 944.15 | 944.15 | -1.89% | 281 |
| Jul 17, 2026 | 967.00 | 969.50 | 929.90 | 962.30 | 962.30 | 0.07% | 1,552 |
| Jul 16, 2026 | 947.65 | 972.00 | 934.65 | 961.60 | 961.60 | 1.47% | 1,229 |
| Jul 15, 2026 | 971.25 | 999.90 | 941.00 | 947.65 | 947.65 | -1.95% | 3,562 |
| Jul 14, 2026 | 998.90 | 1,003.90 | 960.30 | 966.45 | 966.45 | -3.04% | 1,011 |
| Jul 13, 2026 | 975.00 | 999.90 | 970.00 | 996.75 | 996.75 | 0.74% | 5,837 |
| Jul 10, 2026 | 955.55 | 995.00 | 955.55 | 989.45 | 989.45 | 3.04% | 2,282 |
| Jul 9, 2026 | 979.60 | 999.55 | 952.05 | 960.30 | 960.30 | -0.50% | 5,815 |
| Jul 8, 2026 | 897.70 | 1,055.20 | 870.65 | 965.10 | 965.10 | 9.75% | 30,030 |
| Jul 7, 2026 | 901.00 | 901.00 | 867.60 | 879.35 | 879.35 | -0.50% | 261 |
| Jul 6, 2026 | 888.00 | 902.00 | 881.70 | 883.75 | 883.75 | -0.46% | 673 |
| Jul 3, 2026 | 873.60 | 899.00 | 863.00 | 887.80 | 887.80 | 1.63% | 617 |
| Jul 2, 2026 | 865.00 | 885.00 | 863.55 | 873.60 | 873.60 | -0.22% | 299 |
| Jul 1, 2026 | 852.00 | 898.00 | 850.00 | 875.50 | 875.50 | 1.37% | 664 |
| Jun 30, 2026 | 836.00 | 865.95 | 835.00 | 863.65 | 863.65 | 0.49% | 636 |
| Jun 29, 2026 | 841.00 | 864.95 | 840.00 | 859.40 | 859.40 | 1.09% | 181 |
| Jun 25, 2026 | 850.30 | 867.90 | 850.10 | 850.10 | 850.10 | -0.69% | 240 |
| Jun 24, 2026 | 847.95 | 869.35 | 840.10 | 856.00 | 856.00 | 0.95% | 498 |
| Jun 23, 2026 | 869.85 | 870.55 | 843.20 | 847.95 | 847.95 | -2.52% | 246 |
| Jun 22, 2026 | 859.65 | 876.00 | 828.60 | 869.85 | 869.85 | 3.19% | 464 |
| Jun 19, 2026 | 859.00 | 859.00 | 833.10 | 843.00 | 843.00 | -0.83% | 171 |
| Jun 18, 2026 | 831.20 | 875.00 | 831.20 | 850.05 | 850.05 | 0.27% | 710 |
| Jun 17, 2026 | 846.00 | 858.00 | 827.70 | 847.75 | 847.75 | 0.92% | 362 |
| Jun 16, 2026 | 814.00 | 844.00 | 801.50 | 840.00 | 840.00 | 3.19% | 1,652 |
| Jun 15, 2026 | 796.00 | 864.00 | 796.00 | 814.00 | 814.00 | 3.29% | 1,375 |
| Jun 12, 2026 | 777.00 | 810.25 | 777.00 | 788.10 | 788.10 | 1.87% | 832 |
| Jun 11, 2026 | 781.50 | 781.50 | 760.00 | 773.65 | 773.65 | -1.00% | 301 |
| Jun 10, 2026 | 780.00 | 797.00 | 777.00 | 781.50 | 781.50 | -0.86% | 629 |
| Jun 9, 2026 | 798.00 | 798.00 | 783.00 | 788.30 | 788.30 | 2.24% | 354 |
| Jun 8, 2026 | 785.00 | 790.00 | 760.00 | 771.05 | 771.05 | -1.86% | 635 |
| Jun 5, 2026 | 806.00 | 806.00 | 780.60 | 785.70 | 785.70 | -1.76% | 613 |
| Jun 4, 2026 | 801.00 | 837.90 | 791.00 | 799.80 | 799.80 | -0.69% | 858 |
| Jun 3, 2026 | 795.00 | 810.00 | 780.00 | 805.35 | 805.35 | 1.87% | 1,535 |
| Jun 2, 2026 | 810.00 | 835.00 | 761.00 | 790.55 | 790.55 | -4.84% | 4,298 |
| Jun 1, 2026 | 830.00 | 857.25 | 815.00 | 830.75 | 830.75 | -0.16% | 637 |
| May 29, 2026 | 853.00 | 859.70 | 830.75 | 832.10 | 832.10 | -1.94% | 358 |
| May 27, 2026 | 852.00 | 868.00 | 840.10 | 848.60 | 848.60 | -1.80% | 662 |
| May 26, 2026 | 881.05 | 895.95 | 850.15 | 864.15 | 864.15 | -1.92% | 561 |
| May 25, 2026 | 862.10 | 888.95 | 851.55 | 881.05 | 881.05 | 2.22% | 1,069 |
| May 22, 2026 | 861.75 | 862.90 | 851.05 | 861.95 | 861.95 | 1.96% | 20 |
| May 21, 2026 | 868.65 | 868.90 | 837.00 | 845.40 | 845.40 | 0.06% | 301 |
| May 20, 2026 | 882.75 | 882.75 | 825.85 | 844.90 | 844.90 | -0.44% | 447 |
| May 19, 2026 | 859.75 | 867.95 | 838.00 | 848.60 | 848.60 | 1.05% | 653 |
| May 18, 2026 | 859.70 | 860.20 | 838.60 | 839.75 | 839.75 | -2.32% | 281 |
| May 15, 2026 | 882.25 | 914.00 | 855.30 | 859.70 | 859.70 | -1.83% | 1,670 |
| May 14, 2026 | 895.10 | 895.10 | 870.60 | 875.70 | 875.70 | -2.30% | 276 |