Dhunseri Ventures Limited (NSE:DVL)
India · Delayed Price · Currency is INR 212.62
+9.64 (4.75%)
Apr 2, 2026, 3:29 PM IST
NSE:DVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 200.05 | 215.00 | 196.86 | 212.62 | 212.62 | 4.75% | 19,857 |
| Apr 1, 2026 | 190.00 | 205.74 | 190.00 | 202.98 | 202.98 | 8.32% | 36,094 |
| Mar 30, 2026 | 192.64 | 197.00 | 186.99 | 187.39 | 187.39 | -3.46% | 49,153 |
| Mar 27, 2026 | 203.83 | 203.83 | 192.00 | 194.11 | 194.11 | -4.30% | 87,883 |
| Mar 25, 2026 | 204.20 | 211.79 | 202.20 | 202.84 | 202.84 | -0.17% | 56,273 |
| Mar 24, 2026 | 204.10 | 211.85 | 200.00 | 203.19 | 203.19 | 0.07% | 39,817 |
| Mar 23, 2026 | 207.20 | 209.60 | 202.20 | 203.04 | 203.04 | -3.18% | 52,469 |
| Mar 20, 2026 | 212.84 | 219.00 | 204.90 | 209.71 | 209.71 | 0.82% | 31,362 |
| Mar 19, 2026 | 215.00 | 216.78 | 207.00 | 208.01 | 208.01 | -4.96% | 21,439 |
| Mar 18, 2026 | 208.70 | 224.02 | 208.04 | 218.87 | 218.87 | 5.40% | 27,839 |
| Mar 17, 2026 | 207.00 | 208.58 | 204.18 | 207.66 | 207.66 | -0.45% | 10,635 |
| Mar 16, 2026 | 217.45 | 217.78 | 206.00 | 208.59 | 208.59 | -4.38% | 18,882 |
| Mar 13, 2026 | 227.10 | 228.28 | 215.01 | 218.15 | 218.15 | -3.41% | 18,751 |
| Mar 12, 2026 | 219.00 | 229.00 | 216.07 | 225.84 | 225.84 | 3.24% | 19,729 |
| Mar 11, 2026 | 214.95 | 224.58 | 214.95 | 218.75 | 218.75 | 2.12% | 21,861 |
| Mar 10, 2026 | 209.00 | 215.00 | 209.00 | 214.20 | 214.20 | 1.50% | 15,938 |
| Mar 9, 2026 | 219.50 | 219.50 | 207.17 | 211.03 | 211.03 | -5.05% | 33,162 |
| Mar 6, 2026 | 226.95 | 227.43 | 220.95 | 222.25 | 222.25 | -1.91% | 29,358 |
| Mar 5, 2026 | 226.45 | 228.45 | 220.32 | 226.58 | 226.58 | 0.06% | 26,198 |
| Mar 4, 2026 | 232.00 | 232.00 | 224.50 | 226.45 | 226.45 | -3.05% | 16,854 |
| Mar 2, 2026 | 226.00 | 241.23 | 226.00 | 233.58 | 233.58 | -5.11% | 19,531 |
| Feb 27, 2026 | 247.95 | 250.95 | 244.00 | 246.15 | 246.15 | -2.21% | 10,274 |
| Feb 26, 2026 | 253.80 | 254.45 | 249.80 | 251.70 | 248.20 | -0.59% | 28,593 |
| Feb 25, 2026 | 256.75 | 257.20 | 249.05 | 253.20 | 249.68 | -0.51% | 31,832 |
| Feb 24, 2026 | 254.40 | 257.90 | 253.25 | 254.50 | 250.96 | 0.63% | 18,359 |
| Feb 23, 2026 | 250.00 | 255.80 | 248.20 | 252.90 | 249.38 | 2.12% | 20,982 |
| Feb 20, 2026 | 246.15 | 252.95 | 244.05 | 247.65 | 244.21 | 1.10% | 10,851 |
| Feb 19, 2026 | 247.25 | 250.20 | 242.25 | 244.95 | 241.54 | -1.41% | 9,519 |
| Feb 18, 2026 | 249.00 | 254.00 | 244.10 | 248.45 | 245.00 | -0.54% | 30,167 |
| Feb 17, 2026 | 249.60 | 253.90 | 246.35 | 249.80 | 246.33 | 0.10% | 12,260 |
| Feb 16, 2026 | 253.25 | 255.75 | 246.85 | 249.55 | 246.08 | -2.12% | 11,822 |
| Feb 13, 2026 | 253.50 | 257.00 | 253.50 | 254.95 | 251.40 | -1.11% | 7,969 |
| Feb 12, 2026 | 260.55 | 260.55 | 254.25 | 257.80 | 254.22 | -2.55% | 12,050 |
| Feb 11, 2026 | 268.95 | 269.90 | 255.00 | 264.55 | 260.87 | -1.14% | 15,759 |
| Feb 10, 2026 | 265.00 | 272.65 | 262.25 | 267.60 | 263.88 | 1.36% | 15,037 |
| Feb 9, 2026 | 256.95 | 267.00 | 256.95 | 264.00 | 260.33 | 2.90% | 20,249 |
| Feb 6, 2026 | 255.20 | 258.45 | 255.20 | 256.55 | 252.98 | -0.27% | 9,687 |
| Feb 5, 2026 | 259.90 | 262.15 | 255.60 | 257.25 | 253.67 | -1.02% | 4,657 |
| Feb 4, 2026 | 262.80 | 271.95 | 257.25 | 259.90 | 256.29 | -1.12% | 30,847 |
| Feb 3, 2026 | 256.00 | 264.90 | 256.00 | 262.85 | 259.19 | 4.08% | 12,132 |
| Feb 2, 2026 | 255.00 | 256.50 | 250.00 | 252.55 | 249.04 | -0.96% | 6,929 |
| Feb 1, 2026 | 252.30 | 260.00 | 252.30 | 255.00 | 251.45 | -1.09% | 5,092 |
| Jan 30, 2026 | 250.00 | 260.00 | 250.00 | 257.80 | 254.22 | 1.56% | 8,998 |
| Jan 29, 2026 | 258.40 | 264.60 | 250.65 | 253.85 | 250.32 | -2.35% | 15,841 |
| Jan 28, 2026 | 252.25 | 264.00 | 252.25 | 259.95 | 256.34 | 1.96% | 9,565 |
| Jan 27, 2026 | 255.10 | 259.55 | 253.80 | 254.95 | 251.40 | -1.45% | 4,761 |
| Jan 23, 2026 | 258.20 | 265.95 | 255.05 | 258.70 | 255.10 | -1.18% | 9,221 |
| Jan 22, 2026 | 260.95 | 264.10 | 257.25 | 261.80 | 258.16 | 2.67% | 4,305 |
| Jan 21, 2026 | 256.10 | 260.95 | 250.10 | 255.00 | 251.45 | -3.02% | 10,557 |
| Jan 20, 2026 | 264.70 | 272.65 | 259.15 | 262.95 | 259.29 | -2.14% | 11,373 |