Dhunseri Ventures Limited (NSE:DVL)
India · Delayed Price · Currency is INR 248.90
+3.14 (1.28%)
May 22, 2026, 3:29 PM IST
NSE:DVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 245.76 | 249.30 | 245.76 | 246.61 | 246.61 | 0.35% | 4,995 |
| May 21, 2026 | 243.17 | 249.60 | 242.09 | 245.76 | 245.76 | 1.05% | 6,407 |
| May 20, 2026 | 233.12 | 245.00 | 232.61 | 243.21 | 243.21 | 4.28% | 6,482 |
| May 19, 2026 | 231.20 | 235.20 | 231.20 | 233.23 | 233.23 | 1.41% | 3,330 |
| May 18, 2026 | 240.00 | 240.00 | 222.78 | 229.99 | 229.99 | -5.82% | 37,679 |
| May 15, 2026 | 247.95 | 249.75 | 236.57 | 244.19 | 244.19 | -1.09% | 25,065 |
| May 14, 2026 | 242.72 | 249.89 | 239.64 | 246.89 | 246.89 | 1.72% | 12,790 |
| May 13, 2026 | 245.75 | 247.80 | 242.00 | 242.71 | 242.71 | -1.00% | 7,311 |
| May 12, 2026 | 253.89 | 254.93 | 244.12 | 245.16 | 245.16 | -3.92% | 19,408 |
| May 11, 2026 | 260.39 | 260.39 | 252.82 | 255.16 | 255.16 | -2.01% | 7,050 |
| May 8, 2026 | 257.45 | 266.39 | 257.20 | 260.39 | 260.39 | 1.14% | 19,152 |
| May 7, 2026 | 256.20 | 260.99 | 254.00 | 257.45 | 257.45 | 1.08% | 9,885 |
| May 6, 2026 | 259.00 | 261.00 | 251.29 | 254.70 | 254.70 | -1.72% | 12,536 |
| May 5, 2026 | 249.90 | 266.00 | 246.50 | 259.15 | 259.15 | 4.05% | 50,940 |
| May 4, 2026 | 242.58 | 250.12 | 240.87 | 249.06 | 249.06 | 2.67% | 7,882 |
| Apr 30, 2026 | 242.93 | 244.00 | 236.30 | 242.58 | 242.58 | -0.23% | 6,404 |
| Apr 29, 2026 | 245.43 | 250.00 | 241.00 | 243.14 | 243.14 | -1.41% | 9,439 |
| Apr 28, 2026 | 242.44 | 250.00 | 241.12 | 246.62 | 246.62 | 1.18% | 8,747 |
| Apr 27, 2026 | 240.87 | 244.90 | 239.40 | 243.74 | 243.74 | 1.66% | 6,408 |
| Apr 24, 2026 | 249.56 | 249.56 | 235.25 | 239.75 | 239.75 | -2.38% | 6,625 |
| Apr 23, 2026 | 247.20 | 249.98 | 244.46 | 245.60 | 245.60 | -2.13% | 5,810 |
| Apr 22, 2026 | 249.68 | 252.89 | 245.82 | 250.95 | 250.95 | 0.50% | 9,608 |
| Apr 21, 2026 | 248.29 | 253.69 | 245.00 | 249.69 | 249.69 | 0.81% | 8,898 |
| Apr 20, 2026 | 243.10 | 248.98 | 243.10 | 247.69 | 247.69 | -0.50% | 5,875 |
| Apr 17, 2026 | 248.49 | 250.04 | 242.00 | 248.93 | 248.93 | 3.27% | 13,973 |
| Apr 16, 2026 | 246.99 | 249.13 | 238.40 | 241.05 | 241.05 | -1.12% | 15,667 |
| Apr 15, 2026 | 235.00 | 248.40 | 229.45 | 243.78 | 243.78 | 5.26% | 25,874 |
| Apr 13, 2026 | 228.00 | 232.00 | 222.61 | 231.60 | 231.60 | 1.06% | 5,839 |
| Apr 10, 2026 | 227.28 | 229.97 | 224.88 | 229.16 | 229.16 | 1.58% | 9,028 |
| Apr 9, 2026 | 228.87 | 230.91 | 222.99 | 225.60 | 225.60 | -2.32% | 11,095 |
| Apr 8, 2026 | 229.70 | 236.00 | 225.50 | 230.95 | 230.95 | 3.70% | 10,321 |
| Apr 7, 2026 | 212.18 | 224.90 | 212.00 | 222.70 | 222.70 | 5.49% | 20,519 |
| Apr 6, 2026 | 204.60 | 218.87 | 204.60 | 211.12 | 211.12 | -0.71% | 9,635 |
| 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 |