Dhanashree Electronics Limited (BOM:542679)
India
· Delayed Price · Currency is INR 175.00
-1.70 (-0.96%)
At close: Apr 28, 2026
Dhanashree Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 183.70 | 183.70 | 166.25 | 178.00 | 178.00 | 1.71% | 395 |
| Apr 28, 2026 | 176.70 | 176.70 | 175.00 | 175.00 | 175.00 | -0.96% | 56 |
| Apr 27, 2026 | 192.50 | 192.50 | 176.70 | 176.70 | 176.70 | -5.00% | 97 |
| Apr 23, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 1 |
| Apr 22, 2026 | 180.05 | 186.00 | 180.05 | 186.00 | 186.00 | 3.30% | 779 |
| Apr 21, 2026 | 188.00 | 188.00 | 180.05 | 180.05 | 180.05 | -4.99% | 9 |
| Apr 20, 2026 | 195.00 | 195.00 | 177.00 | 189.50 | 189.50 | 1.88% | 343 |
| Apr 17, 2026 | 171.00 | 186.00 | 171.00 | 186.00 | 186.00 | 3.39% | 623 |
| Apr 16, 2026 | 181.00 | 181.00 | 179.90 | 179.90 | 179.90 | 2.51% | 346 |
| Apr 15, 2026 | 175.00 | 175.50 | 174.90 | 175.50 | 175.50 | 3.42% | 181 |
| Apr 13, 2026 | 179.00 | 179.00 | 169.70 | 169.70 | 169.70 | -4.98% | 3,065 |
| Apr 10, 2026 | 179.00 | 179.85 | 178.60 | 178.60 | 178.60 | -5.00% | 140 |
| Apr 9, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 20 |
| Apr 8, 2026 | 183.70 | 188.00 | 182.00 | 188.00 | 188.00 | 2.34% | 105 |
| Apr 7, 2026 | 184.00 | 184.00 | 183.70 | 183.70 | 183.70 | 3.20% | 23 |
| Apr 6, 2026 | 184.85 | 184.85 | 178.00 | 178.00 | 178.00 | 1.11% | 20 |
| Apr 2, 2026 | 185.00 | 185.00 | 176.05 | 176.05 | 176.05 | -4.84% | 119 |
| Apr 1, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -2.06% | 7 |
| Mar 30, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | - | 6 |
| Mar 27, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | - | 32 |
| Mar 25, 2026 | 181.00 | 188.90 | 181.00 | 188.90 | 188.90 | 4.22% | 2,470 |
| Mar 24, 2026 | 171.05 | 187.20 | 171.05 | 181.25 | 181.25 | 0.69% | 36 |
| Mar 23, 2026 | 181.80 | 181.80 | 172.75 | 180.00 | 180.00 | -0.99% | 1,143 |
| Mar 20, 2026 | 175.00 | 182.85 | 175.00 | 181.80 | 181.80 | 3.30% | 1,126 |
| Mar 19, 2026 | 176.95 | 176.95 | 168.50 | 176.00 | 176.00 | -0.54% | 5,141 |
| Mar 18, 2026 | 163.50 | 176.95 | 163.50 | 176.95 | 176.95 | 2.88% | 1,029 |
| Mar 17, 2026 | 164.00 | 172.00 | 156.00 | 172.00 | 172.00 | 4.88% | 1,246 |
| Mar 16, 2026 | 175.00 | 175.00 | 164.00 | 164.00 | 164.00 | -3.27% | 80 |
| Mar 13, 2026 | 175.00 | 175.00 | 169.55 | 169.55 | 169.55 | - | 51 |
| Mar 12, 2026 | 169.00 | 169.55 | 169.00 | 169.55 | 169.55 | 4.98% | 642 |
| Mar 11, 2026 | 161.70 | 161.70 | 161.50 | 161.50 | 161.50 | 4.87% | 597 |
| Mar 10, 2026 | 160.00 | 160.00 | 154.00 | 154.00 | 154.00 | -4.94% | 1,224 |
| 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 |