Dhunseri Ventures Limited (NSE:DVL)
India · Delayed Price · Currency is INR 354.00
-1.75 (-0.49%)
Sep 12, 2025, 3:30 PM IST
Dhunseri Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 359.20 | 360.00 | 355.95 | 356.00 | 356.00 | 0.07% | 5,105 |
| Sep 11, 2025 | 350.00 | 359.00 | 350.00 | 355.75 | 355.75 | 1.37% | 23,096 |
| Sep 10, 2025 | 347.85 | 353.00 | 346.80 | 350.95 | 350.95 | 0.66% | 16,144 |
| Sep 9, 2025 | 335.80 | 349.90 | 334.15 | 348.65 | 348.65 | 4.40% | 27,612 |
| Sep 8, 2025 | 340.15 | 340.25 | 333.50 | 333.95 | 333.95 | -0.76% | 21,591 |
| Sep 5, 2025 | 341.00 | 342.80 | 333.35 | 336.50 | 336.50 | -1.38% | 16,624 |
| Sep 4, 2025 | 348.25 | 348.25 | 338.20 | 341.20 | 341.20 | -1.22% | 25,482 |
| Sep 3, 2025 | 343.05 | 351.50 | 343.05 | 345.40 | 345.40 | -0.88% | 21,200 |
| Sep 2, 2025 | 352.60 | 352.60 | 348.05 | 348.45 | 348.45 | -0.03% | 6,655 |
| Sep 1, 2025 | 343.80 | 350.00 | 342.10 | 348.55 | 348.55 | 1.59% | 9,094 |
| Aug 29, 2025 | 338.20 | 344.25 | 337.75 | 343.10 | 343.10 | 1.39% | 8,679 |
| Aug 28, 2025 | 338.80 | 343.10 | 335.55 | 338.40 | 338.40 | -0.10% | 10,099 |
| Aug 26, 2025 | 345.30 | 345.30 | 337.75 | 338.75 | 338.75 | -1.87% | 12,913 |
| Aug 25, 2025 | 349.05 | 351.15 | 344.00 | 345.20 | 345.20 | -1.30% | 9,646 |
| Aug 22, 2025 | 353.90 | 354.70 | 348.60 | 349.75 | 349.75 | -0.93% | 7,352 |
| Aug 21, 2025 | 357.25 | 361.15 | 350.50 | 353.05 | 353.05 | -1.18% | 12,970 |
| Aug 20, 2025 | 354.65 | 362.50 | 351.40 | 357.25 | 357.25 | 1.16% | 11,918 |
| Aug 19, 2025 | 348.95 | 355.00 | 347.95 | 353.15 | 353.15 | 1.52% | 9,998 |
| Aug 18, 2025 | 352.60 | 354.50 | 346.35 | 347.85 | 347.85 | -0.78% | 18,657 |
| Aug 14, 2025 | 355.00 | 359.00 | 349.00 | 350.60 | 350.60 | -1.13% | 17,475 |
| Aug 13, 2025 | 365.95 | 370.00 | 353.30 | 354.60 | 354.60 | -2.81% | 21,789 |
| Aug 12, 2025 | 370.55 | 375.05 | 363.20 | 364.85 | 364.85 | -1.56% | 36,326 |
| Aug 11, 2025 | 344.45 | 386.00 | 343.00 | 370.65 | 370.65 | 7.79% | 337,864 |
| Aug 8, 2025 | 341.50 | 346.25 | 341.50 | 343.85 | 343.85 | 0.17% | 4,826 |
| Aug 7, 2025 | 346.00 | 350.00 | 339.10 | 343.25 | 343.25 | -1.83% | 16,521 |
| Aug 6, 2025 | 352.35 | 352.35 | 346.25 | 349.65 | 349.65 | -0.30% | 8,720 |
| Aug 5, 2025 | 347.05 | 352.25 | 346.10 | 350.70 | 350.70 | 1.12% | 14,714 |
| Aug 4, 2025 | 350.25 | 350.50 | 344.00 | 346.80 | 346.80 | -0.36% | 15,713 |
| Aug 1, 2025 | 347.75 | 350.30 | 347.50 | 348.05 | 348.05 | -0.63% | 12,194 |
| Jul 31, 2025 | 358.45 | 359.00 | 345.05 | 350.25 | 345.25 | -1.64% | 18,216 |
| Jul 30, 2025 | 349.90 | 359.40 | 349.35 | 356.10 | 351.02 | 1.95% | 14,566 |
| Jul 29, 2025 | 340.00 | 350.45 | 340.00 | 349.30 | 344.31 | 1.57% | 13,384 |
| Jul 28, 2025 | 361.00 | 364.05 | 341.65 | 343.90 | 338.99 | -4.88% | 91,403 |
| Jul 25, 2025 | 366.10 | 366.60 | 360.00 | 361.55 | 356.39 | -0.77% | 16,755 |
| Jul 24, 2025 | 361.00 | 367.00 | 353.55 | 364.35 | 359.15 | 1.10% | 36,302 |
| Jul 23, 2025 | 353.75 | 371.00 | 348.35 | 360.40 | 355.26 | 2.58% | 72,634 |
| Jul 22, 2025 | 349.70 | 354.90 | 348.25 | 351.35 | 346.33 | 0.67% | 16,846 |
| Jul 21, 2025 | 343.65 | 353.75 | 343.65 | 349.00 | 344.02 | 0.63% | 17,728 |
| Jul 18, 2025 | 346.75 | 348.60 | 343.75 | 346.80 | 341.85 | 0.16% | 13,579 |
| Jul 17, 2025 | 346.70 | 353.00 | 344.90 | 346.25 | 341.31 | 0.51% | 20,275 |
| Jul 16, 2025 | 344.00 | 348.95 | 343.00 | 344.50 | 339.58 | 0.15% | 17,054 |
| Jul 15, 2025 | 343.90 | 345.25 | 340.10 | 344.00 | 339.09 | 0.56% | 6,854 |
| Jul 14, 2025 | 343.90 | 343.90 | 339.45 | 342.10 | 337.22 | 0.06% | 16,334 |
| Jul 11, 2025 | 348.30 | 348.30 | 340.00 | 341.90 | 337.02 | -0.71% | 12,596 |
| Jul 10, 2025 | 335.60 | 345.60 | 335.60 | 344.35 | 339.43 | 1.07% | 14,079 |
| Jul 9, 2025 | 336.35 | 342.25 | 336.35 | 340.70 | 335.84 | 0.40% | 6,489 |
| Jul 8, 2025 | 340.80 | 342.80 | 337.00 | 339.35 | 334.51 | -0.03% | 10,528 |
| Jul 7, 2025 | 339.15 | 347.45 | 339.00 | 339.45 | 334.60 | -1.29% | 9,840 |
| Jul 4, 2025 | 344.10 | 347.10 | 342.80 | 343.90 | 338.99 | 0.29% | 9,204 |
| Jul 3, 2025 | 340.60 | 345.20 | 339.10 | 342.90 | 338.00 | 0.72% | 12,036 |