Dhunseri Ventures Limited (NSE:DVL)
India · Delayed Price · Currency is INR 348.05
-2.20 (-0.63%)
Aug 1, 2025, 3:29 PM IST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 350.25 | -1.64% | 18,216 |
| Jul 30, 2025 | 349.90 | 359.40 | 349.35 | 356.10 | 356.10 | 1.95% | 14,566 |
| Jul 29, 2025 | 340.00 | 350.45 | 340.00 | 349.30 | 349.30 | 1.57% | 13,384 |
| Jul 28, 2025 | 361.00 | 364.05 | 341.65 | 343.90 | 343.90 | -4.88% | 91,403 |
| Jul 25, 2025 | 366.10 | 366.60 | 360.00 | 361.55 | 361.55 | -0.77% | 16,755 |
| Jul 24, 2025 | 361.00 | 367.00 | 353.55 | 364.35 | 364.35 | 1.10% | 36,302 |
| Jul 23, 2025 | 353.75 | 371.00 | 348.35 | 360.40 | 360.40 | 2.58% | 72,634 |
| Jul 22, 2025 | 349.70 | 354.90 | 348.25 | 351.35 | 351.35 | 0.67% | 16,846 |
| Jul 21, 2025 | 343.65 | 353.75 | 343.65 | 349.00 | 349.00 | 0.63% | 17,728 |
| Jul 18, 2025 | 346.75 | 348.60 | 343.75 | 346.80 | 346.80 | 0.16% | 13,579 |
| Jul 17, 2025 | 346.70 | 353.00 | 344.90 | 346.25 | 346.25 | 0.51% | 20,275 |
| Jul 16, 2025 | 344.00 | 348.95 | 343.00 | 344.50 | 344.50 | 0.15% | 17,054 |
| Jul 15, 2025 | 343.90 | 345.25 | 340.10 | 344.00 | 344.00 | 0.56% | 6,854 |
| Jul 14, 2025 | 343.90 | 343.90 | 339.45 | 342.10 | 342.10 | 0.06% | 16,334 |
| Jul 11, 2025 | 348.30 | 348.30 | 340.00 | 341.90 | 341.90 | -0.71% | 12,596 |
| Jul 10, 2025 | 335.60 | 345.60 | 335.60 | 344.35 | 344.35 | 1.07% | 14,079 |
| Jul 9, 2025 | 336.35 | 342.25 | 336.35 | 340.70 | 340.70 | 0.40% | 6,489 |
| Jul 8, 2025 | 340.80 | 342.80 | 337.00 | 339.35 | 339.35 | -0.03% | 10,528 |
| Jul 7, 2025 | 339.15 | 347.45 | 339.00 | 339.45 | 339.45 | -1.29% | 9,840 |
| Jul 4, 2025 | 344.10 | 347.10 | 342.80 | 343.90 | 343.90 | 0.29% | 9,204 |
| Jul 3, 2025 | 340.60 | 345.20 | 339.10 | 342.90 | 342.90 | 0.72% | 12,036 |
| Jul 2, 2025 | 341.05 | 348.00 | 338.95 | 340.45 | 340.45 | -1.68% | 16,088 |
| Jul 1, 2025 | 346.40 | 349.90 | 343.70 | 346.25 | 346.25 | 0.96% | 10,267 |
| Jun 30, 2025 | 346.80 | 348.55 | 341.50 | 342.95 | 342.95 | -0.87% | 12,593 |
| Jun 27, 2025 | 346.65 | 348.75 | 343.30 | 345.95 | 345.95 | 0.80% | 19,183 |
| Jun 26, 2025 | 345.35 | 348.20 | 341.00 | 343.20 | 343.20 | -0.38% | 20,827 |
| Jun 25, 2025 | 346.00 | 347.15 | 343.60 | 344.50 | 344.50 | -0.17% | 16,030 |
| Jun 24, 2025 | 336.65 | 349.40 | 334.25 | 345.10 | 345.10 | 3.40% | 47,334 |
| Jun 23, 2025 | 328.95 | 335.00 | 328.95 | 333.75 | 333.75 | -0.04% | 14,883 |
| Jun 20, 2025 | 333.20 | 335.90 | 330.80 | 333.90 | 333.90 | 0.65% | 14,887 |
| Jun 19, 2025 | 330.20 | 333.40 | 325.35 | 331.75 | 331.75 | 0.48% | 17,446 |
| Jun 18, 2025 | 330.25 | 335.25 | 328.70 | 330.15 | 330.15 | -1.00% | 26,335 |
| Jun 17, 2025 | 334.50 | 338.15 | 330.50 | 333.50 | 333.50 | 0.04% | 17,692 |
| Jun 16, 2025 | 334.90 | 334.90 | 326.05 | 333.35 | 333.35 | 0.39% | 23,605 |
| Jun 13, 2025 | 335.00 | 337.25 | 329.25 | 332.05 | 332.05 | -1.73% | 34,471 |
| Jun 12, 2025 | 340.95 | 343.50 | 335.00 | 337.90 | 337.90 | -0.27% | 31,972 |
| Jun 11, 2025 | 339.05 | 346.90 | 336.35 | 338.80 | 338.80 | -0.22% | 39,800 |
| Jun 10, 2025 | 343.00 | 344.45 | 336.45 | 339.55 | 339.55 | -0.73% | 31,006 |
| Jun 9, 2025 | 338.70 | 346.50 | 338.05 | 342.05 | 342.05 | 0.99% | 39,867 |
| Jun 6, 2025 | 334.00 | 348.50 | 332.95 | 338.70 | 338.70 | 1.35% | 44,761 |
| Jun 5, 2025 | 336.95 | 341.45 | 333.00 | 334.20 | 334.20 | -0.24% | 20,871 |
| Jun 4, 2025 | 334.20 | 336.95 | 333.70 | 335.00 | 335.00 | 0.68% | 17,684 |
| Jun 3, 2025 | 335.05 | 339.00 | 330.55 | 332.75 | 332.75 | -0.43% | 21,278 |
| Jun 2, 2025 | 326.90 | 339.25 | 326.50 | 334.20 | 334.20 | 1.21% | 43,402 |
| May 30, 2025 | 332.40 | 333.70 | 327.85 | 330.20 | 330.20 | -0.05% | 27,316 |
| May 29, 2025 | 330.25 | 332.15 | 326.55 | 330.35 | 330.35 | 0.53% | 19,247 |
| May 28, 2025 | 327.70 | 331.15 | 323.35 | 328.60 | 328.60 | 0.27% | 39,714 |
| May 27, 2025 | 330.85 | 332.35 | 325.25 | 327.70 | 327.70 | -0.95% | 33,360 |
| May 26, 2025 | 334.85 | 337.25 | 330.00 | 330.85 | 330.85 | -0.85% | 44,978 |