Dhanashree Electronics Limited (BOM:542679)
India
· Delayed Price · Currency is INR 162.00
-7.60 (-4.48%)
At close: Mar 9, 2026
Dhanashree Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 168.00 | 168.00 | 162.00 | 162.00 | 162.00 | -4.48% | 761 |
| Mar 6, 2026 | 159.00 | 169.60 | 153.50 | 169.60 | 169.60 | 4.98% | 910 |
| Mar 5, 2026 | 170.00 | 170.00 | 161.55 | 161.55 | 161.55 | -5.00% | 218 |
| Mar 4, 2026 | 178.00 | 178.00 | 170.05 | 170.05 | 170.05 | -5.00% | 71 |
| Mar 2, 2026 | 179.00 | 180.00 | 171.50 | 179.00 | 179.00 | -0.83% | 163 |
| Feb 27, 2026 | 180.50 | 190.00 | 180.50 | 180.50 | 180.50 | -5.00% | 147 |
| Feb 26, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 39 |
| Feb 25, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | 2.79% | 167 |
| Feb 24, 2026 | 178.70 | 184.85 | 174.55 | 184.85 | 184.85 | 3.44% | 187 |
| Feb 23, 2026 | 162.05 | 178.70 | 162.05 | 178.70 | 178.70 | 4.78% | 867 |
| Feb 20, 2026 | 179.50 | 179.50 | 170.55 | 170.55 | 170.55 | -4.99% | 101 |
| Feb 19, 2026 | 171.00 | 179.50 | 171.00 | 179.50 | 179.50 | 4.97% | 75 |
| Feb 18, 2026 | 184.55 | 184.55 | 171.00 | 171.00 | 171.00 | -2.73% | 222 |
| Feb 17, 2026 | 185.05 | 185.05 | 175.80 | 175.80 | 175.80 | -5.00% | 63 |
| Feb 16, 2026 | 185.05 | 185.95 | 185.05 | 185.05 | 185.05 | -4.98% | 292 |
| Feb 13, 2026 | 205.00 | 205.00 | 194.75 | 194.75 | 194.75 | -5.00% | 84 |
| Feb 12, 2026 | 207.00 | 207.05 | 205.00 | 205.00 | 205.00 | -4.21% | 1,012 |
| Feb 11, 2026 | 216.10 | 216.10 | 207.00 | 214.00 | 214.00 | 3.83% | 3,665 |
| Feb 10, 2026 | 207.90 | 207.90 | 206.10 | 206.10 | 206.10 | -4.98% | 251 |
| Feb 9, 2026 | 218.00 | 218.00 | 209.00 | 216.90 | 216.90 | -0.50% | 260 |
| Feb 6, 2026 | 219.50 | 219.50 | 200.50 | 218.00 | 218.00 | 3.59% | 459 |
| Feb 5, 2026 | 210.45 | 210.45 | 200.45 | 210.45 | 210.45 | 4.99% | 879 |
| Feb 4, 2026 | 200.45 | 200.45 | 200.45 | 200.45 | 200.45 | - | 284 |
| Feb 3, 2026 | 181.45 | 200.45 | 181.45 | 200.45 | 200.45 | 4.98% | 1,988 |
| Feb 2, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 4.69% | 1,068 |
| Feb 1, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 4.98% | 31 |
| Jan 30, 2026 | 169.40 | 173.75 | 169.40 | 173.75 | 173.75 | 4.98% | 112 |
| Jan 29, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 4.98% | 292 |
| Jan 28, 2026 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | 5.00% | 720 |
| Jan 27, 2026 | 145.00 | 150.15 | 145.00 | 150.15 | 150.15 | 5.00% | 256 |
| Jan 23, 2026 | 137.55 | 145.85 | 137.55 | 143.00 | 143.00 | -0.87% | 2,242 |
| Jan 22, 2026 | 151.75 | 151.75 | 144.25 | 144.25 | 144.25 | -4.97% | 501 |
| Jan 21, 2026 | 159.50 | 159.50 | 151.80 | 151.80 | 151.80 | -4.98% | 249 |
| Jan 20, 2026 | 160.00 | 160.00 | 159.75 | 159.75 | 159.75 | -5.00% | 711 |
| Jan 19, 2026 | 177.00 | 177.00 | 168.15 | 168.15 | 168.15 | -5.00% | 1,289 |
| Jan 16, 2026 | 174.95 | 177.00 | 174.95 | 177.00 | 177.00 | - | 463 |
| Jan 14, 2026 | 177.00 | 177.00 | 168.20 | 177.00 | 177.00 | - | 1,293 |
| Jan 13, 2026 | 184.00 | 184.00 | 177.00 | 177.00 | 177.00 | -4.99% | 2,795 |
| Jan 12, 2026 | 194.00 | 194.00 | 186.30 | 186.30 | 186.30 | -3.97% | 391 |
| Jan 9, 2026 | 200.00 | 205.00 | 194.00 | 194.00 | 194.00 | -3.00% | 968 |
| Jan 8, 2026 | 201.00 | 209.95 | 200.00 | 200.00 | 200.00 | -4.31% | 3,109 |
| Jan 7, 2026 | 211.45 | 211.45 | 209.00 | 209.00 | 209.00 | 3.67% | 109 |
| Jan 6, 2026 | 203.00 | 203.55 | 201.60 | 201.60 | 201.60 | -5.00% | 2,755 |
| Jan 5, 2026 | 212.20 | 213.00 | 212.20 | 212.20 | 212.20 | -4.97% | 178 |
| Jan 2, 2026 | 215.00 | 223.30 | 208.00 | 223.30 | 223.30 | 3.86% | 1,083 |
| Jan 1, 2026 | 211.85 | 215.00 | 201.30 | 215.00 | 215.00 | 1.49% | 876 |
| Dec 31, 2025 | 222.95 | 222.95 | 211.85 | 211.85 | 211.85 | -4.98% | 230 |
| Dec 30, 2025 | 224.00 | 224.00 | 214.00 | 222.95 | 222.95 | 4.18% | 770 |
| Dec 29, 2025 | 208.00 | 217.45 | 208.00 | 214.00 | 214.00 | 3.33% | 570 |
| Dec 26, 2025 | 214.95 | 214.95 | 205.55 | 207.10 | 207.10 | -3.65% | 2,146 |
| Dec 24, 2025 | 209.05 | 214.95 | 209.05 | 214.95 | 214.95 | -2.05% | 2,405 |
| Dec 23, 2025 | 219.60 | 225.00 | 219.45 | 219.45 | 219.45 | -5.00% | 2,346 |
| Dec 22, 2025 | 230.00 | 241.00 | 230.00 | 231.00 | 231.00 | 0.43% | 595 |
| Dec 19, 2025 | 231.00 | 231.00 | 221.45 | 230.00 | 230.00 | -1.33% | 2,107 |
| Dec 18, 2025 | 245.35 | 245.35 | 233.10 | 233.10 | 233.10 | -4.99% | 1,473 |
| Dec 17, 2025 | 245.35 | 245.35 | 240.00 | 245.35 | 245.35 | 4.99% | 3,249 |
| Dec 16, 2025 | 222.60 | 233.70 | 222.60 | 233.70 | 233.70 | 4.99% | 4,471 |
| Dec 15, 2025 | 212.00 | 222.60 | 212.00 | 222.60 | 222.60 | 5.00% | 2,152 |
| Dec 12, 2025 | 202.05 | 212.10 | 202.05 | 212.00 | 212.00 | -0.05% | 4,357 |
| Dec 11, 2025 | 214.70 | 214.70 | 212.10 | 212.10 | 212.10 | -4.99% | 4,310 |
| Dec 10, 2025 | 225.05 | 227.45 | 223.25 | 223.25 | 223.25 | -4.98% | 7,252 |
| Dec 9, 2025 | 234.95 | 235.00 | 234.95 | 234.95 | 234.95 | -4.99% | 3,865 |
| Dec 8, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -4.99% | 962 |
| Dec 5, 2025 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | -4.98% | 615 |
| Dec 4, 2025 | 302.75 | 302.75 | 273.95 | 273.95 | 273.95 | -4.99% | 18,653 |
| Dec 3, 2025 | 288.35 | 288.35 | 288.35 | 288.35 | 288.35 | 4.99% | 7,801 |
| Dec 2, 2025 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | 4.99% | 4,105 |
| Dec 1, 2025 | 261.50 | 261.60 | 261.50 | 261.60 | 261.60 | 5.00% | 13,868 |
| Nov 28, 2025 | 249.15 | 249.15 | 249.15 | 249.15 | 249.15 | 4.99% | 1,161 |
| Nov 27, 2025 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 5.00% | 2,392 |
| Nov 26, 2025 | 226.00 | 226.00 | 223.70 | 226.00 | 226.00 | 4.99% | 12,138 |
| Nov 25, 2025 | 215.00 | 215.25 | 215.00 | 215.25 | 215.25 | 5.00% | 7,246 |
| Nov 24, 2025 | 200.00 | 210.00 | 200.00 | 205.00 | 205.00 | 2.50% | 15,039 |
| Nov 21, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 2.56% | 6,068 |
| Nov 20, 2025 | 190.00 | 195.00 | 187.00 | 195.00 | 195.00 | 4.28% | 16,702 |
| Nov 19, 2025 | 177.65 | 187.00 | 177.65 | 187.00 | 187.00 | 0.03% | 11,379 |
| Nov 18, 2025 | 196.75 | 206.55 | 186.95 | 186.95 | 186.95 | -4.98% | 10,125 |
| Nov 17, 2025 | 178.05 | 196.75 | 178.05 | 196.75 | 196.75 | 4.99% | 36,533 |
| Nov 14, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -4.99% | 7,817 |
| Nov 13, 2025 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | -4.99% | 3,680 |
| Nov 12, 2025 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | -4.99% | 655 |
| Nov 11, 2025 | 227.00 | 227.00 | 218.50 | 218.50 | 218.50 | -4.98% | 6,134 |
| Nov 10, 2025 | 230.45 | 230.45 | 229.95 | 229.95 | 229.95 | 4.76% | 21,873 |
| Nov 7, 2025 | 199.40 | 219.50 | 199.40 | 219.50 | 219.50 | 4.60% | 34,383 |
| Nov 6, 2025 | 189.95 | 209.85 | 189.95 | 209.85 | 209.85 | 4.98% | 56,241 |
| Nov 4, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | -4.99% | 2,892 |
| Nov 3, 2025 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | -4.99% | 729 |
| Oct 31, 2025 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | -5.00% | 2,063 |
| Oct 30, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | -4.99% | 1,433 |
| Oct 29, 2025 | 245.35 | 245.35 | 245.35 | 245.35 | 245.35 | -5.00% | 46 |
| Oct 28, 2025 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | -4.99% | 567 |
| Oct 27, 2025 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | -5.00% | 1,598 |
| Oct 24, 2025 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | -5.00% | 1,015 |
| Oct 23, 2025 | 301.15 | 301.15 | 301.15 | 301.15 | 301.15 | -5.00% | 115 |
| Oct 21, 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -4.99% | 12,094 |
| Oct 20, 2025 | 333.65 | 333.65 | 333.65 | 333.65 | 333.65 | -5.00% | 108 |
| Oct 17, 2025 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | -2.00% | 4 |
| Oct 16, 2025 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | -2.00% | 70 |
| Oct 15, 2025 | 365.65 | 365.65 | 365.65 | 365.65 | 365.65 | -2.00% | 53 |
| Oct 14, 2025 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | -2.00% | 169 |