Dhunseri Ventures Limited (BOM:523736)
India
· Delayed Price · Currency is INR 221.70
-4.15 (-1.84%)
At close: Mar 6, 2026
Dhunseri Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 217.00 | 217.00 | 209.00 | 209.00 | 209.00 | -5.73% | 8,274 |
| Mar 6, 2026 | 224.00 | 226.05 | 221.30 | 221.70 | 221.70 | -1.84% | 7,289 |
| Mar 5, 2026 | 221.95 | 227.50 | 221.60 | 225.85 | 225.85 | -0.13% | 1,092 |
| Mar 4, 2026 | 230.00 | 230.00 | 224.15 | 226.15 | 226.15 | -2.75% | 5,160 |
| Mar 2, 2026 | 235.00 | 238.65 | 232.40 | 232.55 | 232.55 | -5.10% | 820 |
| Feb 27, 2026 | 247.95 | 250.50 | 244.60 | 245.05 | 245.05 | -2.51% | 1,331 |
| Feb 26, 2026 | 302.70 | 302.70 | 250.00 | 251.35 | 247.85 | -0.81% | 1,721 |
| Feb 25, 2026 | 250.05 | 260.55 | 248.05 | 253.40 | 249.87 | 0.16% | 862 |
| Feb 24, 2026 | 275.50 | 275.50 | 252.95 | 253.00 | 249.48 | 1.18% | 899 |
| Feb 23, 2026 | 246.15 | 254.45 | 246.15 | 250.05 | 246.57 | 1.58% | 1,372 |
| Feb 20, 2026 | 245.10 | 247.30 | 242.10 | 246.15 | 242.72 | 0.47% | 158 |
| Feb 19, 2026 | 245.55 | 247.30 | 245.00 | 245.00 | 241.59 | -1.67% | 451 |
| Feb 18, 2026 | 252.45 | 252.45 | 243.00 | 249.15 | 245.68 | 0.99% | 6,711 |
| Feb 17, 2026 | 249.95 | 253.00 | 244.55 | 246.70 | 243.26 | -1.26% | 1,287 |
| Feb 16, 2026 | 255.60 | 255.60 | 249.00 | 249.85 | 246.37 | -2.23% | 504 |
| Feb 13, 2026 | 254.00 | 257.65 | 254.00 | 255.55 | 251.99 | -0.80% | 647 |
| Feb 12, 2026 | 255.70 | 260.20 | 255.70 | 257.60 | 254.01 | -2.37% | 70 |
| Feb 11, 2026 | 270.00 | 272.75 | 260.80 | 263.85 | 260.18 | -1.01% | 498 |
| Feb 10, 2026 | 262.30 | 270.00 | 262.30 | 266.55 | 262.84 | 0.62% | 561 |
| Feb 9, 2026 | 260.60 | 265.55 | 258.90 | 264.90 | 261.21 | 3.48% | 272 |
| Feb 6, 2026 | 255.05 | 256.85 | 255.00 | 256.00 | 252.44 | -0.91% | 321 |
| Feb 5, 2026 | 259.00 | 263.20 | 257.25 | 258.35 | 254.75 | -0.75% | 107 |
| Feb 4, 2026 | 264.00 | 271.40 | 256.80 | 260.30 | 256.68 | -0.40% | 1,179 |
| Feb 3, 2026 | 258.10 | 263.60 | 257.20 | 261.35 | 257.71 | 2.89% | 690 |
| Feb 2, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 250.46 | -0.04% | 211 |
| Feb 1, 2026 | 255.50 | 256.55 | 252.50 | 254.10 | 250.56 | -0.92% | 74 |
| Jan 30, 2026 | 252.20 | 259.60 | 252.20 | 256.45 | 252.88 | 1.10% | 329 |
| Jan 29, 2026 | 258.45 | 259.90 | 250.65 | 253.65 | 250.12 | -2.59% | 683 |
| Jan 28, 2026 | 256.00 | 261.50 | 252.60 | 260.40 | 256.77 | 2.82% | 521 |
| Jan 27, 2026 | 256.50 | 256.50 | 251.30 | 253.25 | 249.72 | -0.80% | 154 |
| Jan 23, 2026 | 261.20 | 267.25 | 255.30 | 255.30 | 251.74 | -0.49% | 936 |
| Jan 22, 2026 | 259.50 | 261.00 | 256.55 | 256.55 | 252.98 | 0.59% | 23 |
| Jan 21, 2026 | 258.30 | 260.65 | 249.95 | 255.05 | 251.50 | -2.67% | 2,877 |
| Jan 20, 2026 | 262.90 | 271.00 | 260.00 | 262.05 | 258.40 | -2.80% | 1,758 |
| Jan 19, 2026 | 279.35 | 279.35 | 266.30 | 269.60 | 265.85 | -1.34% | 145 |
| Jan 16, 2026 | 261.65 | 275.05 | 261.65 | 273.25 | 269.45 | -0.42% | 483 |
| Jan 14, 2026 | 268.60 | 274.95 | 268.60 | 274.40 | 270.58 | 0.29% | 216 |
| Jan 13, 2026 | 274.15 | 274.15 | 266.35 | 273.60 | 269.79 | 1.00% | 576 |
| Jan 12, 2026 | 270.20 | 277.40 | 260.00 | 270.90 | 267.13 | -1.06% | 3,280 |
| Jan 9, 2026 | 275.70 | 280.60 | 271.00 | 273.80 | 269.99 | -1.81% | 426 |
| Jan 8, 2026 | 282.90 | 282.90 | 277.40 | 278.85 | 274.97 | -1.92% | 127 |
| Jan 7, 2026 | 282.90 | 284.40 | 280.10 | 284.30 | 280.34 | 1.30% | 492 |
| Jan 6, 2026 | 280.45 | 283.25 | 280.30 | 280.65 | 276.74 | 0.07% | 157 |
| Jan 5, 2026 | 283.70 | 283.90 | 279.90 | 280.45 | 276.54 | -0.66% | 6,216 |
| Jan 2, 2026 | 283.80 | 286.45 | 279.70 | 282.30 | 278.37 | 0.93% | 964 |
| Jan 1, 2026 | 285.35 | 285.35 | 275.20 | 279.70 | 275.81 | -2.03% | 392 |
| Dec 31, 2025 | 285.50 | 285.80 | 284.15 | 285.50 | 281.52 | 1.46% | 184 |
| Dec 30, 2025 | 281.05 | 288.60 | 278.35 | 281.40 | 277.48 | 0.37% | 873 |
| Dec 29, 2025 | 284.10 | 284.10 | 280.20 | 280.35 | 276.45 | -2.25% | 175 |
| Dec 26, 2025 | 293.20 | 293.20 | 284.20 | 286.80 | 282.81 | 0.26% | 157 |
| Dec 24, 2025 | 280.00 | 288.70 | 280.00 | 286.05 | 282.07 | -1.53% | 1,777 |
| Dec 23, 2025 | 283.05 | 293.90 | 281.15 | 290.50 | 286.45 | 3.31% | 3,225 |
| Dec 22, 2025 | 283.00 | 284.00 | 280.70 | 281.20 | 277.28 | 0.30% | 1,004 |
| Dec 19, 2025 | 280.80 | 282.00 | 280.05 | 280.35 | 276.45 | 0.94% | 291 |
| Dec 18, 2025 | 282.95 | 282.95 | 275.05 | 277.75 | 273.88 | -1.80% | 334 |
| Dec 17, 2025 | 283.25 | 283.25 | 280.45 | 282.85 | 278.91 | 0.96% | 603 |
| Dec 16, 2025 | 287.65 | 287.65 | 280.10 | 280.15 | 276.25 | -2.56% | 591 |
| Dec 15, 2025 | 290.00 | 297.40 | 287.40 | 287.50 | 283.50 | -1.19% | 276 |
| Dec 12, 2025 | 285.30 | 292.90 | 284.10 | 290.95 | 286.90 | 1.98% | 1,673 |
| Dec 11, 2025 | 280.55 | 287.30 | 279.80 | 285.30 | 281.33 | 0.37% | 292 |
| Dec 10, 2025 | 279.00 | 285.90 | 278.00 | 284.25 | 280.29 | 3.42% | 1,266 |
| Dec 9, 2025 | 277.30 | 280.45 | 273.30 | 274.85 | 271.02 | -0.18% | 753 |
| Dec 8, 2025 | 287.65 | 287.65 | 270.45 | 275.35 | 271.52 | -4.41% | 693 |
| Dec 5, 2025 | 313.00 | 313.00 | 273.75 | 288.05 | 284.04 | -0.54% | 1,188 |
| Dec 4, 2025 | 291.45 | 293.85 | 289.05 | 289.60 | 285.57 | -0.50% | 915 |
| Dec 3, 2025 | 292.00 | 292.05 | 290.15 | 291.05 | 287.00 | -0.72% | 3,157 |
| Dec 2, 2025 | 296.00 | 296.00 | 291.45 | 293.15 | 289.07 | -0.41% | 1,399 |
| Dec 1, 2025 | 297.60 | 300.40 | 291.50 | 294.35 | 290.25 | -0.93% | 1,256 |
| Nov 28, 2025 | 294.35 | 300.20 | 292.00 | 297.10 | 292.96 | 1.24% | 1,243 |
| Nov 27, 2025 | 297.20 | 297.20 | 292.70 | 293.45 | 289.36 | -0.58% | 889 |
| Nov 26, 2025 | 294.50 | 296.35 | 294.50 | 295.15 | 291.04 | 0.55% | 422 |
| Nov 25, 2025 | 295.00 | 295.00 | 292.90 | 293.55 | 289.46 | -0.39% | 77 |
| Nov 24, 2025 | 298.45 | 298.80 | 293.25 | 294.70 | 290.60 | -1.80% | 3,825 |
| Nov 21, 2025 | 301.30 | 301.70 | 298.20 | 300.10 | 295.92 | -0.53% | 429 |
| Nov 20, 2025 | 305.95 | 305.95 | 301.00 | 301.70 | 297.50 | -1.18% | 1,959 |
| Nov 19, 2025 | 307.80 | 318.05 | 303.20 | 305.30 | 301.05 | 0.15% | 4,600 |
| Nov 18, 2025 | 305.75 | 308.90 | 303.50 | 304.85 | 300.61 | -0.46% | 67 |
| Nov 17, 2025 | 308.70 | 308.70 | 304.25 | 306.25 | 301.99 | -0.84% | 831 |
| Nov 14, 2025 | 304.15 | 312.45 | 303.60 | 308.85 | 304.55 | 1.03% | 1,084 |
| Nov 13, 2025 | 309.70 | 312.05 | 305.65 | 305.70 | 301.44 | -0.78% | 1,742 |
| Nov 12, 2025 | 303.05 | 313.30 | 303.05 | 308.10 | 303.81 | -5.84% | 4,755 |
| Nov 11, 2025 | 327.85 | 328.30 | 321.30 | 327.20 | 322.64 | -0.30% | 1,542 |
| Nov 10, 2025 | 327.95 | 329.45 | 326.75 | 328.20 | 323.63 | 0.02% | 598 |
| Nov 7, 2025 | 326.60 | 331.90 | 324.10 | 328.15 | 323.58 | -0.41% | 1,963 |
| Nov 6, 2025 | 328.10 | 336.10 | 328.10 | 329.50 | 324.91 | -0.38% | 1,018 |
| Nov 4, 2025 | 353.40 | 353.40 | 320.25 | 330.75 | 326.14 | 1.64% | 2,463 |
| Nov 3, 2025 | 330.35 | 330.35 | 322.75 | 325.40 | 320.87 | -1.94% | 1,050 |
| Oct 31, 2025 | 334.15 | 334.20 | 329.70 | 331.85 | 327.23 | -0.18% | 791 |
| Oct 30, 2025 | 337.20 | 341.65 | 330.75 | 332.45 | 327.82 | -1.69% | 1,284 |
| Oct 29, 2025 | 333.10 | 342.95 | 333.10 | 338.15 | 333.44 | -0.29% | 1,888 |
| Oct 28, 2025 | 336.50 | 344.40 | 335.05 | 339.15 | 334.43 | 1.31% | 3,368 |
| Oct 27, 2025 | 327.35 | 336.30 | 327.35 | 334.75 | 330.09 | 0.48% | 2,497 |
| Oct 24, 2025 | 332.20 | 337.30 | 330.20 | 333.15 | 328.51 | 0.33% | 1,402 |
| Oct 23, 2025 | 333.50 | 343.50 | 330.15 | 332.05 | 327.43 | -2.42% | 10,034 |
| Oct 21, 2025 | 333.70 | 349.95 | 333.70 | 340.30 | 335.56 | 3.47% | 17,787 |
| Oct 20, 2025 | 302.00 | 336.25 | 297.00 | 328.90 | 324.32 | 11.34% | 249,881 |
| Oct 17, 2025 | 371.10 | 371.10 | 294.50 | 295.40 | 291.29 | -19.75% | 53,978 |
| Oct 16, 2025 | 360.30 | 371.95 | 360.25 | 368.10 | 362.97 | 3.08% | 2,065 |
| Oct 15, 2025 | 358.25 | 362.40 | 355.00 | 357.10 | 352.13 | -0.63% | 1,490 |
| Oct 14, 2025 | 356.25 | 360.00 | 354.00 | 359.35 | 354.35 | 1.60% | 639 |