Dhunseri Investments Limited (NSE:DHUNINV)
India · Delayed Price · Currency is INR 949.00
+12.05 (1.29%)
May 7, 2026, 3:22 PM IST
Dhunseri Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 920.00 | 963.85 | 920.00 | 954.75 | 954.75 | 1.90% | 768 |
| May 6, 2026 | 929.00 | 945.00 | 927.00 | 936.95 | 936.95 | 0.87% | 642 |
| May 5, 2026 | 948.00 | 952.00 | 918.55 | 928.85 | 928.85 | 2.05% | 794 |
| May 4, 2026 | 923.90 | 949.00 | 903.15 | 910.20 | 910.20 | -0.56% | 757 |
| Apr 30, 2026 | 926.45 | 944.60 | 899.10 | 915.30 | 915.30 | -2.14% | 1,863 |
| Apr 29, 2026 | 939.40 | 957.00 | 930.00 | 935.30 | 935.30 | 1.27% | 1,279 |
| Apr 28, 2026 | 958.00 | 958.00 | 920.05 | 923.55 | 923.55 | -1.38% | 1,699 |
| Apr 27, 2026 | 922.00 | 954.00 | 922.00 | 936.50 | 936.50 | 1.55% | 1,164 |
| Apr 24, 2026 | 951.75 | 951.75 | 915.00 | 922.25 | 922.25 | -4.01% | 1,950 |
| Apr 23, 2026 | 965.30 | 972.25 | 900.55 | 960.80 | 960.80 | 0.07% | 1,725 |
| Apr 22, 2026 | 943.70 | 965.90 | 939.35 | 960.10 | 960.10 | 1.00% | 1,721 |
| Apr 21, 2026 | 940.15 | 961.90 | 929.70 | 950.60 | 950.60 | 2.30% | 1,164 |
| Apr 20, 2026 | 949.60 | 969.90 | 916.55 | 929.25 | 929.25 | -2.14% | 2,353 |
| Apr 17, 2026 | 867.45 | 960.00 | 854.05 | 949.60 | 949.60 | 11.34% | 4,267 |
| Apr 16, 2026 | 848.55 | 864.40 | 836.20 | 852.90 | 852.90 | 1.04% | 1,100 |
| Apr 15, 2026 | 818.50 | 849.00 | 816.85 | 844.10 | 844.10 | 5.33% | 3,255 |
| Apr 13, 2026 | 797.30 | 806.60 | 783.35 | 801.40 | 801.40 | -1.47% | 1,187 |
| Apr 10, 2026 | 787.20 | 823.95 | 783.65 | 813.35 | 813.35 | 4.73% | 1,577 |
| Apr 9, 2026 | 810.80 | 817.45 | 773.00 | 776.65 | 776.65 | -2.00% | 1,444 |
| Apr 8, 2026 | 784.10 | 796.00 | 764.00 | 792.50 | 792.50 | 4.63% | 2,713 |
| Apr 7, 2026 | 752.25 | 780.00 | 743.55 | 757.45 | 757.45 | -0.54% | 1,699 |
| Apr 6, 2026 | 746.45 | 766.65 | 743.10 | 761.55 | 761.55 | 0.22% | 913 |
| Apr 2, 2026 | 715.05 | 768.75 | 715.05 | 759.85 | 759.85 | 1.86% | 4,575 |
| Apr 1, 2026 | 698.90 | 760.00 | 698.90 | 745.95 | 745.95 | 8.06% | 5,518 |
| Mar 30, 2026 | 675.00 | 775.00 | 667.10 | 690.30 | 690.30 | 1.30% | 61,223 |
| Mar 27, 2026 | 765.00 | 765.00 | 674.00 | 681.45 | 681.45 | -8.35% | 9,554 |
| Mar 25, 2026 | 774.95 | 774.95 | 735.05 | 743.55 | 743.55 | 0.09% | 4,942 |
| Mar 24, 2026 | 772.00 | 772.00 | 724.00 | 742.90 | 742.90 | -0.45% | 3,022 |
| Mar 23, 2026 | 769.00 | 769.00 | 737.00 | 746.25 | 746.25 | -2.70% | 2,968 |
| Mar 20, 2026 | 808.75 | 831.25 | 750.00 | 766.95 | 766.95 | -4.59% | 3,423 |
| Mar 19, 2026 | 823.60 | 845.50 | 793.15 | 803.85 | 803.85 | -2.34% | 2,392 |
| Mar 18, 2026 | 782.00 | 850.00 | 782.00 | 823.15 | 823.15 | 6.06% | 2,744 |
| Mar 17, 2026 | 810.05 | 818.70 | 761.50 | 776.10 | 776.10 | -3.71% | 1,949 |
| Mar 16, 2026 | 832.00 | 850.05 | 800.00 | 806.00 | 806.00 | -1.77% | 2,043 |
| Mar 13, 2026 | 851.20 | 858.00 | 802.10 | 820.50 | 820.50 | -5.37% | 1,781 |
| Mar 12, 2026 | 861.35 | 873.75 | 850.60 | 867.05 | 867.05 | 0.66% | 437 |
| Mar 11, 2026 | 868.75 | 884.85 | 850.00 | 861.35 | 861.35 | 0.10% | 1,034 |
| Mar 10, 2026 | 853.20 | 870.05 | 834.00 | 860.45 | 860.45 | 0.99% | 1,021 |
| Mar 9, 2026 | 825.00 | 897.65 | 789.55 | 852.05 | 852.05 | -4.53% | 2,723 |
| 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 |