Dhunseri Ventures Limited (NSE:DVL)
India · Delayed Price · Currency is INR 286.20
+1.10 (0.39%)
Sep 11, 2026, 3:29 PM IST
NSE:DVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 286.70 | 290.00 | 282.45 | 286.20 | 286.20 | 0.39% | 8,642 |
| Sep 10, 2026 | 290.85 | 291.50 | 280.05 | 285.10 | 285.10 | -1.42% | 17,742 |
| Sep 9, 2026 | 292.05 | 293.85 | 286.10 | 289.20 | 289.20 | -0.98% | 17,683 |
| Sep 8, 2026 | 300.10 | 300.10 | 290.55 | 292.05 | 292.05 | -2.06% | 14,117 |
| Sep 7, 2026 | 291.80 | 301.00 | 291.00 | 298.20 | 298.20 | 2.81% | 40,018 |
| Sep 4, 2026 | 284.45 | 292.00 | 284.45 | 290.05 | 290.05 | 1.49% | 15,605 |
| Sep 3, 2026 | 286.50 | 289.00 | 282.30 | 285.80 | 285.80 | 0.05% | 15,949 |
| Sep 2, 2026 | 282.50 | 287.00 | 275.10 | 285.65 | 285.65 | 1.12% | 14,922 |
| Sep 1, 2026 | 273.60 | 287.20 | 273.60 | 282.50 | 282.50 | 3.49% | 17,456 |
| Aug 31, 2026 | 279.96 | 285.32 | 271.21 | 272.98 | 272.98 | -2.29% | 14,839 |
| Aug 28, 2026 | 291.55 | 293.14 | 278.00 | 279.37 | 279.37 | -4.97% | 18,238 |
| Aug 27, 2026 | 300.00 | 300.00 | 279.68 | 293.97 | 293.97 | -0.16% | 48,383 |
| Aug 26, 2026 | 282.50 | 304.00 | 282.50 | 294.44 | 294.44 | 4.82% | 124,078 |
| Aug 25, 2026 | 286.75 | 287.00 | 278.40 | 280.89 | 280.89 | -0.96% | 15,907 |
| Aug 24, 2026 | 269.49 | 286.99 | 268.15 | 283.61 | 283.61 | 5.24% | 47,485 |
| Aug 21, 2026 | 264.00 | 272.00 | 264.00 | 269.49 | 269.49 | 2.34% | 12,718 |
| Aug 20, 2026 | 265.40 | 267.99 | 261.37 | 263.34 | 263.34 | -0.19% | 8,027 |
| Aug 19, 2026 | 266.05 | 269.90 | 263.20 | 263.83 | 263.83 | -0.74% | 16,148 |
| Aug 18, 2026 | 264.49 | 267.55 | 263.24 | 265.81 | 265.81 | -0.04% | 10,527 |
| Aug 17, 2026 | 271.00 | 277.96 | 262.41 | 265.92 | 265.92 | -0.40% | 17,552 |
| Aug 14, 2026 | 279.00 | 279.00 | 266.04 | 266.99 | 266.99 | -2.39% | 19,218 |
| Aug 13, 2026 | 272.30 | 283.88 | 270.18 | 273.54 | 273.54 | 1.09% | 32,058 |
| Aug 12, 2026 | 289.60 | 290.70 | 264.81 | 270.60 | 270.60 | -5.98% | 35,608 |
| Aug 11, 2026 | 280.00 | 295.00 | 279.41 | 287.81 | 287.81 | 2.22% | 91,502 |
| Aug 10, 2026 | 280.00 | 308.90 | 260.00 | 283.06 | 281.56 | 5.60% | 433,393 |
| Aug 7, 2026 | 276.95 | 282.02 | 263.30 | 268.06 | 266.64 | -1.81% | 25,884 |
| Aug 6, 2026 | 269.70 | 277.00 | 266.00 | 273.01 | 271.56 | 3.41% | 30,355 |
| Aug 5, 2026 | 249.60 | 269.00 | 249.00 | 264.00 | 262.60 | 6.35% | 42,464 |
| Aug 4, 2026 | 247.20 | 251.95 | 245.00 | 248.24 | 246.92 | 0.96% | 14,178 |
| Aug 3, 2026 | 239.85 | 247.20 | 238.25 | 245.89 | 244.59 | 2.18% | 6,618 |
| Jul 31, 2026 | 240.00 | 247.19 | 238.44 | 240.64 | 239.36 | 0.83% | 13,315 |
| Jul 30, 2026 | 238.90 | 243.00 | 238.44 | 238.66 | 237.40 | 0.49% | 3,764 |
| Jul 29, 2026 | 239.00 | 244.83 | 236.00 | 237.50 | 236.24 | -0.29% | 98,274 |
| Jul 28, 2026 | 241.20 | 245.99 | 237.50 | 238.18 | 236.92 | -1.26% | 11,467 |
| Jul 27, 2026 | 243.97 | 247.58 | 240.01 | 241.21 | 239.93 | -1.13% | 9,015 |
| Jul 24, 2026 | 243.95 | 245.85 | 239.77 | 243.97 | 242.68 | 0.46% | 6,245 |
| Jul 23, 2026 | 248.00 | 248.00 | 240.61 | 242.86 | 241.57 | -0.80% | 10,109 |
| Jul 22, 2026 | 240.00 | 247.81 | 237.50 | 244.82 | 243.52 | 1.85% | 21,093 |
| Jul 21, 2026 | 244.80 | 244.80 | 237.01 | 240.38 | 239.11 | -1.80% | 5,733 |
| Jul 20, 2026 | 243.00 | 245.45 | 237.51 | 244.78 | 243.48 | 1.20% | 18,607 |
| Jul 17, 2026 | 240.46 | 246.00 | 233.22 | 241.88 | 240.60 | 1.12% | 16,786 |
| Jul 16, 2026 | 236.69 | 239.88 | 236.69 | 239.21 | 237.94 | 1.06% | 4,848 |
| Jul 15, 2026 | 239.70 | 240.01 | 235.22 | 236.69 | 235.44 | -0.69% | 13,044 |
| Jul 14, 2026 | 243.78 | 244.79 | 238.20 | 238.34 | 237.08 | -2.23% | 15,134 |
| Jul 13, 2026 | 241.16 | 244.39 | 239.88 | 243.78 | 242.49 | 1.09% | 10,099 |
| Jul 10, 2026 | 241.74 | 244.36 | 238.00 | 241.16 | 239.88 | 0.07% | 59,291 |
| Jul 9, 2026 | 238.70 | 242.89 | 236.30 | 240.98 | 239.70 | 1.49% | 34,244 |
| Jul 8, 2026 | 237.02 | 251.88 | 235.95 | 237.44 | 236.18 | 0.73% | 44,406 |
| Jul 7, 2026 | 236.58 | 240.53 | 235.00 | 235.72 | 234.47 | -0.36% | 4,644 |
| Jul 6, 2026 | 239.92 | 241.01 | 235.50 | 236.58 | 235.33 | -1.24% | 22,117 |