Skip to main content
logo
Dhunseri Ventures Limited (NSE:DVL)
India flag India · Delayed Price · Currency is INR
240.38
-4.40 (-1.80%)
Jul 21, 2026, 3:29 PM IST

NSE:DVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2026244.80244.80237.01240.38240.38-1.80%5,733
Jul 20, 2026243.00245.45237.51244.78244.781.20%18,607
Jul 17, 2026240.46246.00233.22241.88241.881.12%16,786
Jul 16, 2026236.69239.88236.69239.21239.211.06%4,848
Jul 15, 2026239.70240.01235.22236.69236.69-0.69%13,044
Jul 14, 2026243.78244.79238.20238.34238.34-2.23%15,134
Jul 13, 2026241.16244.39239.88243.78243.781.09%10,099
Jul 10, 2026241.74244.36238.00241.16241.160.07%59,291
Jul 9, 2026238.70242.89236.30240.98240.981.49%34,244
Jul 8, 2026237.02251.88235.95237.44237.440.73%44,406
Jul 7, 2026236.58240.53235.00235.72235.72-0.36%4,644
Jul 6, 2026239.92241.01235.50236.58236.58-1.24%22,117
Jul 3, 2026235.55241.00232.00239.56239.56-0.02%13,410
Jul 2, 2026236.90240.85233.00239.60239.601.73%7,332
Jul 1, 2026234.53239.98233.15235.53235.530.74%8,184
Jun 30, 2026236.00236.99231.61233.79233.79-0.56%5,182
Jun 29, 2026230.70237.58230.70235.10235.10-0.26%4,534
Jun 25, 2026238.79241.19235.06235.72235.72-0.75%3,597
Jun 24, 2026236.00240.42235.06237.49237.49-0.63%12,281
Jun 23, 2026241.00244.00237.70239.00239.00-1.97%10,160
Jun 22, 2026242.75248.68242.25243.80243.800.86%5,818
Jun 19, 2026243.00245.68238.00241.73241.73-0.47%7,013
Jun 18, 2026242.94244.98240.00242.88242.88-0.32%6,402
Jun 17, 2026244.50245.00239.21243.67243.670.49%6,105
Jun 16, 2026241.90242.98238.43242.49242.490.79%7,000
Jun 15, 2026238.30245.46238.00240.58240.581.52%8,374
Jun 12, 2026233.50241.00232.30236.98236.981.47%23,641
Jun 11, 2026241.00241.00231.00233.55233.55-2.64%10,919
Jun 10, 2026234.81241.00234.81239.89239.892.16%4,271
Jun 9, 2026237.93239.78228.10234.81234.81-0.77%19,119
Jun 8, 2026238.77241.97235.00236.64236.64-1.72%6,078
Jun 5, 2026243.30247.93239.96240.77240.77-0.49%2,711
Jun 4, 2026238.80244.70236.31241.95241.950.77%3,151
Jun 3, 2026234.23244.89234.01240.09240.090.91%2,892
Jun 2, 2026233.60240.99232.80237.93237.93-0.89%5,339
Jun 1, 2026237.71244.36237.71240.06240.06-0.90%3,171
May 29, 2026244.15248.40239.41242.25242.25-1.04%11,025
May 27, 2026249.50250.99241.21244.79244.79-1.33%15,708
May 26, 2026249.19263.99246.00248.09248.09-0.44%43,110
May 25, 2026246.61249.90246.00249.19249.191.05%11,236
May 22, 2026245.76249.30245.76246.61246.610.35%4,995
May 21, 2026243.17249.60242.09245.76245.761.05%6,407
May 20, 2026233.12245.00232.61243.21243.214.28%6,482
May 19, 2026231.20235.20231.20233.23233.231.41%3,330
May 18, 2026240.00240.00222.78229.99229.99-5.82%37,679
May 15, 2026247.95249.75236.57244.19244.19-1.09%25,065
May 14, 2026242.72249.89239.64246.89246.891.72%12,790
May 13, 2026245.75247.80242.00242.71242.71-1.00%7,311
May 12, 2026253.89254.93244.12245.16245.16-3.92%19,408
May 11, 2026260.39260.39252.82255.16255.16-2.01%7,050