Dhunseri Investments Limited (NSE:DHUNINV)
India
· Delayed Price · Currency is INR 945.70
+22.15 (2.40%)
Apr 29, 2026, 3:28 PM IST
Dhunseri Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 958.00 | 958.00 | 920.05 | 922.00 | - | -1.55% | 1,711 |
| Apr 27, 2026 | 922.00 | 954.00 | 922.00 | 936.50 | 936.50 | 1.55% | 1,164 |
| Apr 24, 2026 | 951.75 | 951.75 | 915.00 | 922.25 | 922.25 | -4.01% | 1,950 |
| Apr 23, 2026 | 965.30 | 972.25 | 900.55 | 960.80 | 960.80 | 0.07% | 1,725 |
| Apr 22, 2026 | 943.70 | 965.90 | 939.35 | 960.10 | 960.10 | 1.00% | 1,721 |
| Apr 21, 2026 | 940.15 | 961.90 | 929.70 | 950.60 | 950.60 | 2.30% | 1,164 |
| Apr 20, 2026 | 949.60 | 969.90 | 916.55 | 929.25 | 929.25 | -2.14% | 2,353 |
| Apr 17, 2026 | 867.45 | 960.00 | 854.05 | 949.60 | 949.60 | 11.34% | 4,267 |
| Apr 16, 2026 | 848.55 | 864.40 | 836.20 | 852.90 | 852.90 | 1.04% | 1,100 |
| Apr 15, 2026 | 818.50 | 849.00 | 816.85 | 844.10 | 844.10 | 5.33% | 3,255 |
| Apr 13, 2026 | 797.30 | 806.60 | 783.35 | 801.40 | 801.40 | -1.47% | 1,187 |
| Apr 10, 2026 | 787.20 | 823.95 | 783.65 | 813.35 | 813.35 | 4.73% | 1,577 |
| Apr 9, 2026 | 810.80 | 817.45 | 773.00 | 776.65 | 776.65 | -2.00% | 1,444 |
| Apr 8, 2026 | 784.10 | 796.00 | 764.00 | 792.50 | 792.50 | 4.63% | 2,713 |
| Apr 7, 2026 | 752.25 | 780.00 | 743.55 | 757.45 | 757.45 | -0.54% | 1,699 |
| Apr 6, 2026 | 746.45 | 766.65 | 743.10 | 761.55 | 761.55 | 0.22% | 913 |
| Apr 2, 2026 | 715.05 | 768.75 | 715.05 | 759.85 | 759.85 | 1.86% | 4,575 |
| Apr 1, 2026 | 698.90 | 760.00 | 698.90 | 745.95 | 745.95 | 8.06% | 5,518 |
| Mar 30, 2026 | 675.00 | 775.00 | 667.10 | 690.30 | 690.30 | 1.30% | 61,223 |
| Mar 27, 2026 | 765.00 | 765.00 | 674.00 | 681.45 | 681.45 | -8.35% | 9,554 |
| Mar 25, 2026 | 774.95 | 774.95 | 735.05 | 743.55 | 743.55 | 0.09% | 4,942 |
| Mar 24, 2026 | 772.00 | 772.00 | 724.00 | 742.90 | 742.90 | -0.45% | 3,022 |
| Mar 23, 2026 | 769.00 | 769.00 | 737.00 | 746.25 | 746.25 | -2.70% | 2,968 |
| Mar 20, 2026 | 808.75 | 831.25 | 750.00 | 766.95 | 766.95 | -4.59% | 3,423 |
| Mar 19, 2026 | 823.60 | 845.50 | 793.15 | 803.85 | 803.85 | -2.34% | 2,392 |
| Mar 18, 2026 | 782.00 | 850.00 | 782.00 | 823.15 | 823.15 | 6.06% | 2,744 |
| Mar 17, 2026 | 810.05 | 818.70 | 761.50 | 776.10 | 776.10 | -3.71% | 1,949 |
| Mar 16, 2026 | 832.00 | 850.05 | 800.00 | 806.00 | 806.00 | -1.77% | 2,043 |
| Mar 13, 2026 | 851.20 | 858.00 | 802.10 | 820.50 | 820.50 | -5.37% | 1,781 |
| Mar 12, 2026 | 861.35 | 873.75 | 850.60 | 867.05 | 867.05 | 0.66% | 437 |
| Mar 11, 2026 | 868.75 | 884.85 | 850.00 | 861.35 | 861.35 | 0.10% | 1,034 |
| Mar 10, 2026 | 853.20 | 870.05 | 834.00 | 860.45 | 860.45 | 0.99% | 1,021 |
| 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 |