Dhunseri Investments Limited (NSE:DHUNINV)
India
· Delayed Price · Currency is INR 852.05
-40.45 (-4.53%)
Mar 9, 2026, 3:29 PM IST
Dhunseri Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 825.00 | 897.65 | 789.55 | 852.05 | 852.05 | -4.53% | 2,723 |
| Mar 6, 2026 | 899.90 | 918.80 | 888.95 | 892.50 | 892.50 | 0.15% | 954 |
| Mar 5, 2026 | 901.05 | 924.00 | 890.00 | 891.20 | 891.20 | -1.01% | 1,084 |
| Mar 4, 2026 | 938.00 | 938.00 | 880.00 | 900.25 | 900.25 | -4.12% | 1,549 |
| Mar 2, 2026 | 964.00 | 964.05 | 925.00 | 938.95 | 938.95 | -4.02% | 787 |
| Feb 27, 2026 | 975.10 | 989.00 | 970.00 | 978.30 | 978.30 | 0.06% | 269 |
| Feb 26, 2026 | 953.00 | 992.00 | 953.00 | 977.70 | 977.70 | 0.14% | 745 |
| Feb 25, 2026 | 1,005.00 | 1,005.00 | 955.70 | 976.30 | 976.30 | -0.51% | 1,195 |
| Feb 24, 2026 | 1,005.00 | 1,005.00 | 970.00 | 981.30 | 981.30 | 0.86% | 970 |
| Feb 23, 2026 | 1,000.00 | 1,003.20 | 955.00 | 972.90 | 972.90 | -1.49% | 1,485 |
| Feb 20, 2026 | 988.10 | 1,002.60 | 981.10 | 987.60 | 987.60 | -1.45% | 704 |
| Feb 19, 2026 | 1,000.10 | 1,018.10 | 981.50 | 1,002.10 | 1,002.10 | 1.41% | 1,605 |
| Feb 18, 2026 | 1,026.00 | 1,028.70 | 975.90 | 988.20 | 988.20 | -2.04% | 926 |
| Feb 17, 2026 | 976.00 | 1,045.00 | 964.00 | 1,008.80 | 1,008.80 | 3.36% | 3,557 |
| Feb 16, 2026 | 972.00 | 990.00 | 967.20 | 976.00 | 976.00 | 0.04% | 489 |
| Feb 13, 2026 | 1,010.00 | 1,010.00 | 962.70 | 975.60 | 975.60 | 1.41% | 1,230 |
| Feb 12, 2026 | 1,040.00 | 1,040.00 | 951.30 | 962.00 | 962.00 | -3.61% | 1,238 |
| Feb 11, 2026 | 1,041.00 | 1,041.00 | 950.50 | 998.00 | 998.00 | -1.93% | 1,610 |
| Feb 10, 2026 | 989.80 | 1,029.50 | 979.00 | 1,017.60 | 1,017.60 | 4.12% | 468 |
| Feb 9, 2026 | 965.90 | 1,014.90 | 920.00 | 977.30 | 977.30 | -0.34% | 3,739 |
| Feb 6, 2026 | 1,003.30 | 1,017.90 | 970.00 | 980.60 | 980.60 | -2.14% | 1,236 |
| Feb 5, 2026 | 1,024.40 | 1,024.40 | 995.00 | 1,002.00 | 1,002.00 | 0.14% | 538 |
| Feb 4, 2026 | 1,027.80 | 1,027.80 | 981.10 | 1,000.60 | 1,000.60 | -1.25% | 961 |
| Feb 3, 2026 | 1,085.00 | 1,085.00 | 1,007.10 | 1,013.30 | 1,013.30 | 3.19% | 267 |
| Feb 2, 2026 | 1,005.30 | 1,017.50 | 977.90 | 982.00 | 982.00 | -2.31% | 558 |
| Feb 1, 2026 | 992.10 | 1,036.30 | 985.10 | 1,005.20 | 1,005.20 | 0.48% | 1,335 |
| Jan 30, 2026 | 996.10 | 1,026.60 | 976.50 | 1,000.40 | 1,000.40 | -0.20% | 2,119 |
| Jan 29, 2026 | 1,013.60 | 1,039.00 | 985.20 | 1,002.40 | 1,002.40 | -0.40% | 1,999 |
| Jan 28, 2026 | 985.00 | 1,025.00 | 971.00 | 1,006.40 | 1,006.40 | 2.55% | 2,670 |
| Jan 27, 2026 | 1,003.30 | 1,030.00 | 961.40 | 981.40 | 981.40 | -3.64% | 2,774 |
| Jan 23, 2026 | 1,037.90 | 1,037.90 | 1,000.00 | 1,018.50 | 1,018.50 | 1.04% | 484 |
| Jan 22, 2026 | 1,001.20 | 1,040.00 | 1,001.20 | 1,008.00 | 1,008.00 | 0.97% | 709 |
| Jan 21, 2026 | 1,035.00 | 1,070.00 | 982.20 | 998.30 | 998.30 | -4.83% | 2,011 |
| Jan 20, 2026 | 1,135.00 | 1,135.00 | 1,021.00 | 1,049.00 | 1,049.00 | -5.14% | 1,719 |
| Jan 19, 2026 | 1,134.90 | 1,135.00 | 1,105.00 | 1,105.80 | 1,105.80 | -2.93% | 520 |
| Jan 16, 2026 | 1,134.90 | 1,168.70 | 1,134.90 | 1,139.20 | 1,139.20 | 0.31% | 140 |
| Jan 14, 2026 | 1,163.90 | 1,164.00 | 1,106.70 | 1,135.70 | 1,135.70 | -0.08% | 709 |
| Jan 13, 2026 | 1,147.00 | 1,171.20 | 1,134.00 | 1,136.60 | 1,136.60 | -0.47% | 283 |
| Jan 12, 2026 | 1,171.60 | 1,180.00 | 1,140.00 | 1,142.00 | 1,142.00 | -3.01% | 652 |
| Jan 9, 2026 | 1,181.70 | 1,214.90 | 1,170.00 | 1,177.40 | 1,177.40 | -3.17% | 384 |
| Jan 8, 2026 | 1,205.10 | 1,239.80 | 1,196.00 | 1,215.90 | 1,215.90 | 0.70% | 293 |
| Jan 7, 2026 | 1,260.00 | 1,260.00 | 1,180.00 | 1,207.50 | 1,207.50 | -0.21% | 844 |
| Jan 6, 2026 | 1,221.20 | 1,227.30 | 1,206.00 | 1,210.00 | 1,210.00 | -1.41% | 330 |
| Jan 5, 2026 | 1,235.00 | 1,244.80 | 1,206.00 | 1,227.30 | 1,227.30 | -0.61% | 1,493 |
| Jan 2, 2026 | 1,216.50 | 1,249.10 | 1,201.50 | 1,234.80 | 1,234.80 | 1.00% | 1,309 |
| Jan 1, 2026 | 1,248.00 | 1,263.70 | 1,215.20 | 1,222.60 | 1,222.60 | -1.24% | 281 |
| Dec 31, 2025 | 1,241.00 | 1,280.70 | 1,230.00 | 1,238.00 | 1,238.00 | -1.73% | 1,386 |
| Dec 30, 2025 | 1,286.60 | 1,298.00 | 1,255.90 | 1,259.80 | 1,259.80 | -1.33% | 401 |
| Dec 29, 2025 | 1,327.00 | 1,327.00 | 1,260.00 | 1,276.80 | 1,276.80 | -2.21% | 644 |
| Dec 26, 2025 | 1,346.00 | 1,350.20 | 1,290.10 | 1,305.60 | 1,305.60 | -2.91% | 921 |
| Dec 24, 2025 | 1,260.00 | 1,360.00 | 1,260.00 | 1,344.80 | 1,344.80 | 7.71% | 4,787 |
| Dec 23, 2025 | 1,289.80 | 1,289.80 | 1,238.00 | 1,248.50 | 1,248.50 | 0.66% | 341 |
| Dec 22, 2025 | 1,260.00 | 1,260.00 | 1,238.00 | 1,240.30 | 1,240.30 | -0.93% | 595 |
| Dec 19, 2025 | 1,167.50 | 1,274.10 | 1,164.00 | 1,251.90 | 1,251.90 | 9.55% | 5,134 |
| Dec 18, 2025 | 1,174.20 | 1,174.70 | 1,140.20 | 1,142.80 | 1,142.80 | -1.64% | 387 |
| Dec 17, 2025 | 1,194.90 | 1,195.90 | 1,155.00 | 1,161.90 | 1,161.90 | -0.73% | 320 |
| Dec 16, 2025 | 1,162.70 | 1,188.00 | 1,140.80 | 1,170.40 | 1,170.40 | 2.01% | 781 |
| Dec 15, 2025 | 1,145.00 | 1,170.00 | 1,136.20 | 1,147.30 | 1,147.30 | -1.40% | 843 |
| Dec 12, 2025 | 1,182.00 | 1,182.00 | 1,135.00 | 1,163.60 | 1,163.60 | -0.67% | 943 |
| Dec 11, 2025 | 1,172.00 | 1,179.70 | 1,161.00 | 1,171.50 | 1,171.50 | 0.19% | 278 |
| Dec 10, 2025 | 1,117.90 | 1,194.30 | 1,117.90 | 1,169.30 | 1,169.30 | 3.79% | 5,060 |
| Dec 9, 2025 | 1,124.20 | 1,140.00 | 1,080.00 | 1,126.60 | 1,126.60 | 2.16% | 510 |
| Dec 8, 2025 | 1,200.00 | 1,215.90 | 1,100.00 | 1,102.80 | 1,102.80 | -6.62% | 2,170 |
| Dec 5, 2025 | 1,195.70 | 1,200.80 | 1,175.00 | 1,181.00 | 1,181.00 | -1.25% | 239 |
| Dec 4, 2025 | 1,205.70 | 1,205.70 | 1,189.80 | 1,196.00 | 1,196.00 | -0.58% | 311 |
| Dec 3, 2025 | 1,220.00 | 1,220.00 | 1,197.90 | 1,203.00 | 1,203.00 | 0.37% | 319 |
| Dec 2, 2025 | 1,199.60 | 1,229.50 | 1,180.30 | 1,198.60 | 1,198.60 | 0.16% | 1,133 |
| Dec 1, 2025 | 1,220.00 | 1,235.80 | 1,170.00 | 1,196.70 | 1,196.70 | -1.09% | 1,593 |
| Nov 28, 2025 | 1,229.10 | 1,239.00 | 1,192.10 | 1,209.90 | 1,209.90 | -1.26% | 1,656 |
| Nov 27, 2025 | 1,223.20 | 1,231.60 | 1,210.90 | 1,225.30 | 1,225.30 | 0.07% | 451 |
| Nov 26, 2025 | 1,210.00 | 1,249.00 | 1,200.90 | 1,224.50 | 1,224.50 | -0.20% | 1,573 |
| Nov 25, 2025 | 1,262.30 | 1,262.30 | 1,205.40 | 1,226.90 | 1,226.90 | -0.28% | 1,061 |
| Nov 24, 2025 | 1,270.00 | 1,290.60 | 1,223.40 | 1,230.40 | 1,230.40 | -3.09% | 1,313 |
| Nov 21, 2025 | 1,288.40 | 1,289.50 | 1,255.70 | 1,269.60 | 1,269.60 | -1.69% | 532 |
| Nov 20, 2025 | 1,298.50 | 1,298.50 | 1,282.50 | 1,291.40 | 1,291.40 | -0.17% | 259 |
| Nov 19, 2025 | 1,318.90 | 1,318.90 | 1,285.00 | 1,293.60 | 1,293.60 | -0.56% | 639 |
| Nov 18, 2025 | 1,276.00 | 1,319.90 | 1,266.30 | 1,300.90 | 1,300.90 | 2.55% | 1,994 |
| Nov 17, 2025 | 1,321.10 | 1,325.90 | 1,250.00 | 1,268.50 | 1,268.50 | -3.93% | 3,134 |
| Nov 14, 2025 | 1,340.00 | 1,344.90 | 1,313.00 | 1,320.40 | 1,320.40 | -0.04% | 654 |
| Nov 13, 2025 | 1,359.40 | 1,367.50 | 1,310.10 | 1,320.90 | 1,320.90 | -4.24% | 3,372 |
| Nov 12, 2025 | 1,366.50 | 1,392.90 | 1,365.90 | 1,379.40 | 1,379.40 | -0.45% | 798 |
| Nov 11, 2025 | 1,382.60 | 1,399.00 | 1,362.70 | 1,385.70 | 1,385.70 | 0.58% | 959 |
| Nov 10, 2025 | 1,396.60 | 1,398.60 | 1,370.00 | 1,377.70 | 1,377.70 | -0.51% | 784 |
| Nov 7, 2025 | 1,361.00 | 1,393.90 | 1,361.00 | 1,384.70 | 1,384.70 | 1.91% | 376 |
| Nov 6, 2025 | 1,405.40 | 1,405.40 | 1,333.50 | 1,358.80 | 1,358.80 | -2.20% | 1,310 |
| Nov 4, 2025 | 1,423.60 | 1,423.60 | 1,389.00 | 1,389.30 | 1,389.30 | -0.15% | 434 |
| Nov 3, 2025 | 1,410.00 | 1,410.00 | 1,388.00 | 1,391.40 | 1,391.40 | -1.46% | 2,318 |
| Oct 31, 2025 | 1,419.20 | 1,425.20 | 1,410.00 | 1,412.00 | 1,412.00 | -0.13% | 345 |
| Oct 30, 2025 | 1,411.10 | 1,433.20 | 1,411.10 | 1,413.80 | 1,413.80 | -0.65% | 814 |
| Oct 29, 2025 | 1,430.00 | 1,434.50 | 1,416.00 | 1,423.00 | 1,423.00 | 0.42% | 322 |
| Oct 28, 2025 | 1,430.20 | 1,440.20 | 1,410.10 | 1,417.00 | 1,417.00 | -0.65% | 840 |
| Oct 27, 2025 | 1,459.20 | 1,459.20 | 1,415.00 | 1,426.20 | 1,426.20 | -1.10% | 906 |
| Oct 24, 2025 | 1,472.70 | 1,499.00 | 1,438.00 | 1,442.10 | 1,442.10 | -1.29% | 1,391 |
| Oct 23, 2025 | 1,470.00 | 1,480.00 | 1,434.40 | 1,461.00 | 1,461.00 | -0.23% | 2,181 |
| Oct 21, 2025 | 1,457.00 | 1,490.80 | 1,429.10 | 1,464.30 | 1,464.30 | 0.76% | 1,294 |
| Oct 20, 2025 | 1,495.00 | 1,495.00 | 1,450.00 | 1,453.20 | 1,453.20 | -0.75% | 2,854 |
| Oct 17, 2025 | 1,435.00 | 1,573.10 | 1,390.00 | 1,464.20 | 1,464.20 | 3.35% | 13,792 |
| Oct 16, 2025 | 1,425.00 | 1,441.10 | 1,415.10 | 1,416.80 | 1,416.80 | 0.79% | 1,675 |
| Oct 15, 2025 | 1,400.50 | 1,419.90 | 1,390.00 | 1,405.70 | 1,405.70 | 0.37% | 715 |
| Oct 14, 2025 | 1,410.70 | 1,429.00 | 1,390.00 | 1,400.50 | 1,400.50 | -0.72% | 541 |