Dhunseri Ventures Limited (NSE:DVL)
India · Delayed Price · Currency is INR 246.40
-2.05 (-0.83%)
Feb 19, 2026, 2:10 PM IST
Dhunseri Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 249.00 | 254.00 | 244.10 | 248.45 | 248.45 | -0.54% | 30,167 |
| Feb 17, 2026 | 249.60 | 253.90 | 246.35 | 249.80 | 249.80 | 0.10% | 12,260 |
| Feb 16, 2026 | 253.25 | 255.75 | 246.85 | 249.55 | 249.55 | -2.12% | 11,822 |
| Feb 13, 2026 | 253.50 | 257.00 | 253.50 | 254.95 | 254.95 | -1.11% | 7,969 |
| Feb 12, 2026 | 260.55 | 260.55 | 254.25 | 257.80 | 257.80 | -2.55% | 12,050 |
| Feb 11, 2026 | 268.95 | 269.90 | 255.00 | 264.55 | 264.55 | -1.14% | 15,759 |
| Feb 10, 2026 | 265.00 | 272.65 | 262.25 | 267.60 | 267.60 | 1.36% | 15,037 |
| Feb 9, 2026 | 256.95 | 267.00 | 256.95 | 264.00 | 264.00 | 2.90% | 20,249 |
| Feb 6, 2026 | 255.20 | 258.45 | 255.20 | 256.55 | 256.55 | -0.27% | 9,687 |
| Feb 5, 2026 | 259.90 | 262.15 | 255.60 | 257.25 | 257.25 | -1.02% | 4,657 |
| Feb 4, 2026 | 262.80 | 271.95 | 257.25 | 259.90 | 259.90 | -1.12% | 30,847 |
| Feb 3, 2026 | 256.00 | 264.90 | 256.00 | 262.85 | 262.85 | 4.08% | 12,132 |
| Feb 2, 2026 | 255.00 | 256.50 | 250.00 | 252.55 | 252.55 | -0.96% | 6,929 |
| Feb 1, 2026 | 252.30 | 260.00 | 252.30 | 255.00 | 255.00 | -1.09% | 5,092 |
| Jan 30, 2026 | 250.00 | 260.00 | 250.00 | 257.80 | 257.80 | 1.56% | 8,998 |
| Jan 29, 2026 | 258.40 | 264.60 | 250.65 | 253.85 | 253.85 | -2.35% | 15,841 |
| Jan 28, 2026 | 252.25 | 264.00 | 252.25 | 259.95 | 259.95 | 1.96% | 9,565 |
| Jan 27, 2026 | 255.10 | 259.55 | 253.80 | 254.95 | 254.95 | -1.45% | 4,761 |
| Jan 23, 2026 | 258.20 | 265.95 | 255.05 | 258.70 | 258.70 | -1.18% | 9,221 |
| Jan 22, 2026 | 260.95 | 264.10 | 257.25 | 261.80 | 261.80 | 2.67% | 4,305 |
| Jan 21, 2026 | 256.10 | 260.95 | 250.10 | 255.00 | 255.00 | -3.02% | 10,557 |
| Jan 20, 2026 | 264.70 | 272.65 | 259.15 | 262.95 | 262.95 | -2.14% | 11,373 |
| Jan 19, 2026 | 274.40 | 274.45 | 265.50 | 268.70 | 268.70 | -1.79% | 5,129 |
| Jan 16, 2026 | 274.35 | 278.80 | 271.50 | 273.60 | 273.60 | 0.55% | 6,650 |
| Jan 14, 2026 | 268.30 | 274.70 | 267.55 | 272.10 | 272.10 | 0.48% | 4,959 |
| Jan 13, 2026 | 273.00 | 276.80 | 267.00 | 270.80 | 270.80 | -1.55% | 9,019 |
| Jan 12, 2026 | 271.25 | 278.80 | 259.85 | 275.05 | 275.05 | 0.49% | 34,792 |
| Jan 9, 2026 | 277.40 | 280.70 | 270.30 | 273.70 | 273.70 | -1.33% | 7,500 |
| Jan 8, 2026 | 279.30 | 282.75 | 276.00 | 277.40 | 277.40 | -1.96% | 6,432 |
| Jan 7, 2026 | 279.00 | 284.55 | 279.00 | 282.95 | 282.95 | 0.52% | 6,597 |
| Jan 6, 2026 | 280.00 | 283.00 | 280.00 | 281.50 | 281.50 | 0.48% | 5,551 |
| Jan 5, 2026 | 280.25 | 284.45 | 279.70 | 280.15 | 280.15 | -1.15% | 26,033 |
| Jan 2, 2026 | 278.30 | 286.95 | 278.30 | 283.40 | 283.40 | 1.83% | 14,041 |
| Jan 1, 2026 | 285.95 | 285.95 | 273.65 | 278.30 | 278.30 | -2.30% | 22,002 |
| Dec 31, 2025 | 284.45 | 286.95 | 279.80 | 284.85 | 284.85 | 0.14% | 4,365 |
| Dec 30, 2025 | 281.95 | 286.30 | 275.95 | 284.45 | 284.45 | 0.89% | 10,256 |
| Dec 29, 2025 | 284.00 | 285.85 | 280.05 | 281.95 | 281.95 | -2.22% | 6,462 |
| Dec 26, 2025 | 291.95 | 291.95 | 284.05 | 288.35 | 288.35 | -0.02% | 5,769 |
| Dec 24, 2025 | 287.85 | 292.00 | 283.60 | 288.40 | 288.40 | 0.17% | 13,966 |
| Dec 23, 2025 | 281.15 | 292.90 | 281.10 | 287.90 | 287.90 | 2.26% | 18,053 |
| Dec 22, 2025 | 282.55 | 284.25 | 281.45 | 281.55 | 281.55 | 0.04% | 10,146 |
| Dec 19, 2025 | 273.25 | 282.00 | 273.25 | 281.45 | 281.45 | 1.88% | 6,820 |
| Dec 18, 2025 | 283.90 | 284.85 | 275.10 | 276.25 | 276.25 | -1.85% | 16,885 |
| Dec 17, 2025 | 280.00 | 283.50 | 280.00 | 281.45 | 281.45 | 0.09% | 3,758 |
| Dec 16, 2025 | 292.35 | 292.40 | 279.60 | 281.20 | 281.20 | -2.78% | 27,566 |
| Dec 15, 2025 | 294.05 | 294.05 | 287.50 | 289.25 | 289.25 | -0.48% | 6,227 |
| Dec 12, 2025 | 289.95 | 291.45 | 283.00 | 290.65 | 290.65 | 1.75% | 7,936 |
| Dec 11, 2025 | 284.40 | 287.80 | 279.05 | 285.65 | 285.65 | 1.98% | 7,775 |
| Dec 10, 2025 | 281.10 | 288.90 | 276.40 | 280.10 | 280.10 | 1.17% | 9,142 |
| Dec 9, 2025 | 279.70 | 282.10 | 274.20 | 276.85 | 276.85 | 0.76% | 12,664 |