Dhunseri Ventures Limited (NSE:DVL)
India · Delayed Price · Currency is INR 300.00
-1.55 (-0.51%)
Nov 11, 2026, 2:27 PM IST
NSE:DVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 305.00 | 308.95 | 297.50 | 300.00 | 300.00 | -0.51% | 18,365 |
| Nov 9, 2026 | 298.95 | 305.15 | 297.05 | 301.55 | 301.55 | 0.87% | 25,299 |
| Nov 8, 2026 | 296.00 | 305.00 | 295.55 | 298.95 | 298.95 | 3.10% | 34,998 |
| Nov 6, 2026 | 283.95 | 303.70 | 274.45 | 289.95 | 289.95 | 2.69% | 109,573 |
| Nov 5, 2026 | 277.85 | 285.00 | 275.45 | 282.35 | 282.35 | 2.13% | 8,602 |
| Nov 4, 2026 | 268.05 | 278.80 | 268.00 | 276.45 | 276.45 | 3.27% | 4,120 |
| Nov 3, 2026 | 261.45 | 271.85 | 261.45 | 267.70 | 267.70 | 0.77% | 3,520 |
| Nov 2, 2026 | 261.05 | 272.00 | 260.30 | 265.65 | 265.65 | -0.69% | 4,751 |
| Oct 30, 2026 | 263.75 | 269.00 | 261.10 | 267.50 | 267.50 | 1.96% | 4,892 |
| Oct 29, 2026 | 264.00 | 274.70 | 260.35 | 262.35 | 262.35 | -1.96% | 11,152 |
| Oct 28, 2026 | 264.30 | 274.85 | 257.90 | 267.60 | 267.60 | 1.81% | 20,302 |
| Oct 27, 2026 | 254.10 | 266.00 | 254.10 | 262.85 | 262.85 | 4.06% | 10,285 |
| Oct 26, 2026 | 254.10 | 259.05 | 248.05 | 252.60 | 252.60 | -0.59% | 5,540 |
| Oct 23, 2026 | 261.70 | 271.00 | 246.10 | 254.10 | 254.10 | -4.40% | 12,244 |
| Oct 22, 2026 | 275.05 | 276.50 | 263.00 | 265.80 | 265.80 | -3.73% | 16,085 |
| Oct 21, 2026 | 280.05 | 287.35 | 275.10 | 276.10 | 276.10 | -2.80% | 8,570 |
| Oct 19, 2026 | 289.80 | 290.20 | 280.05 | 284.05 | 284.05 | -1.51% | 7,629 |
| Oct 16, 2026 | 289.95 | 296.70 | 285.05 | 288.40 | 288.40 | -0.45% | 5,299 |
| Oct 15, 2026 | 289.85 | 296.00 | 285.65 | 289.70 | 289.70 | 0.28% | 13,229 |
| Oct 14, 2026 | 287.90 | 290.90 | 284.05 | 288.90 | 288.90 | 0.91% | 9,748 |
| Oct 13, 2026 | 270.50 | 288.00 | 270.50 | 286.30 | 286.30 | 5.03% | 12,049 |
| Oct 12, 2026 | 272.50 | 280.00 | 270.00 | 272.60 | 272.60 | -2.40% | 9,620 |
| Oct 9, 2026 | 271.70 | 282.00 | 271.70 | 279.30 | 279.30 | 3.35% | 7,185 |
| Oct 8, 2026 | 275.30 | 277.60 | 268.10 | 270.25 | 270.25 | -2.05% | 6,925 |
| Oct 7, 2026 | 274.55 | 279.75 | 274.05 | 275.90 | 275.90 | -0.97% | 3,326 |
| Oct 6, 2026 | 273.30 | 279.00 | 273.30 | 278.60 | 278.60 | 2.56% | 2,212 |
| Oct 5, 2026 | 278.40 | 280.40 | 270.50 | 271.65 | 271.65 | -2.53% | 5,322 |
| Oct 1, 2026 | 278.75 | 282.15 | 274.45 | 278.70 | 278.70 | -1.50% | 12,290 |
| Sep 30, 2026 | 288.00 | 291.45 | 282.10 | 282.95 | 282.95 | -1.63% | 8,519 |
| Sep 29, 2026 | 282.10 | 289.00 | 276.45 | 287.65 | 287.65 | 2.04% | 15,774 |
| Sep 28, 2026 | 289.75 | 292.95 | 281.00 | 281.90 | 281.90 | -2.71% | 9,785 |
| Sep 25, 2026 | 294.80 | 299.40 | 282.10 | 289.75 | 289.75 | -1.38% | 17,348 |
| Sep 24, 2026 | 292.20 | 299.95 | 284.30 | 293.80 | 293.80 | 0.55% | 17,896 |
| Sep 23, 2026 | 281.90 | 294.95 | 281.90 | 292.20 | 292.20 | 3.16% | 9,043 |
| Sep 22, 2026 | 285.15 | 292.50 | 282.60 | 283.25 | 283.25 | -0.07% | 3,523 |
| Sep 21, 2026 | 291.80 | 291.80 | 282.55 | 283.45 | 283.45 | -2.26% | 6,158 |
| Sep 18, 2026 | 280.45 | 293.25 | 280.45 | 290.00 | 290.00 | 4.02% | 11,439 |
| Sep 17, 2026 | 275.00 | 280.00 | 274.60 | 278.80 | 278.80 | 1.31% | 6,063 |
| Sep 16, 2026 | 280.00 | 281.95 | 270.90 | 275.20 | 275.20 | -2.65% | 15,512 |
| Sep 15, 2026 | 286.20 | 287.90 | 281.50 | 282.70 | 282.70 | -1.22% | 13,896 |
| 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 |