Dhunseri Investments Limited - DHUNINV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,260	1,344.8	1,344.8	1,360	1,260	4,788
December 23, 2025	1,289.8	1,248.5	1,248.5	1,289.8	1,238	351
December 22, 2025	1,260	1,240.3	1,240.3	1,260	1,238	608
December 19, 2025	1,167.5	1,251.9	1,251.9	1,274.1	1,164	5,141
December 18, 2025	1,174.2	1,142.8	1,142.8	1,174.7	1,140.2	388
December 17, 2025	1,194.9	1,161.9	1,161.9	1,195.9	1,155	324
December 16, 2025	1,162.7	1,170.4	1,170.4	1,188	1,140.8	782
December 15, 2025	1,145	1,147.3	1,147.3	1,170	1,136.2	854
December 12, 2025	1,182	1,163.6	1,163.6	1,182	1,135	956
December 11, 2025	1,172	1,171.5	1,171.5	1,179.7	1,161	280
December 10, 2025	1,117.9	1,169.3	1,169.3	1,194.3	1,117.9	5,060
December 09, 2025	1,124.2	1,126.6	1,126.6	1,140	1,080	525
December 08, 2025	1,200	1,102.8	1,102.8	1,215.9	1,100	2,171
December 05, 2025	1,195.7	1,181	1,181	1,200.8	1,175	240
December 04, 2025	1,205.7	1,196	1,196	1,205.7	1,189.8	311
December 03, 2025	1,220	1,203	1,203	1,220	1,197.9	319
December 02, 2025	1,199.6	1,198.6	1,198.6	1,229.5	1,180.3	1,134
December 01, 2025	1,220	1,196.7	1,196.7	1,235.8	1,170	1,593
November 28, 2025	1,229.1	1,209.9	1,209.9	1,239	1,192.1	1,657
November 27, 2025	1,223.2	1,225.3	1,225.3	1,231.6	1,210.9	455
November 26, 2025	1,210	1,224.5	1,224.5	1,249	1,200.9	1,595
November 25, 2025	1,262.3	1,226.9	1,226.9	1,262.3	1,205.4	1,067
November 24, 2025	1,270	1,230.4	1,230.4	1,290.6	1,223.4	1,319
November 21, 2025	1,288.4	1,269.6	1,269.6	1,289.5	1,255.7	532
November 19, 2025	1,318.9	1,293.6	1,293.6	1,318.9	1,285	641
November 18, 2025	1,276	1,300.9	1,300.9	1,319.9	1,266.3	2,004
November 17, 2025	1,321.1	1,268.5	1,268.5	1,325.9	1,250	3,140
November 14, 2025	1,340	1,320.4	1,320.4	1,344.9	1,313	662
November 13, 2025	1,359.4	1,320.9	1,320.9	1,367.5	1,310.1	3,413
November 12, 2025	1,366.5	1,379.4	1,379.4	1,392.9	1,365.9	968
November 11, 2025	1,382.6	1,385.7	1,385.7	1,399	1,362.7	959
November 10, 2025	1,396.6	1,377.7	1,377.7	1,398.6	1,370	784
November 07, 2025	1,361	1,384.7	1,384.7	1,393.9	1,361	377
November 06, 2025	1,405.4	1,358.8	1,358.8	1,405.4	1,333.5	1,310
November 04, 2025	1,423.6	1,389.3	1,389.3	1,423.6	1,389	437
November 03, 2025	1,410	1,391.4	1,391.4	1,410	1,388	2,353
October 31, 2025	1,419.2	1,412	1,412	1,425.2	1,410	349
October 30, 2025	1,411.1	1,413.8	1,413.8	1,433.2	1,411.1	815
October 29, 2025	1,430	1,423	1,423	1,434.5	1,416	329
October 28, 2025	1,430.2	1,417	1,417	1,440.2	1,410.1	875
October 27, 2025	1,459.2	1,426.2	1,426.2	1,459.2	1,415	906
October 24, 2025	1,472.7	1,442.1	1,442.1	1,499	1,438	1,393
October 23, 2025	1,470	1,461	1,461	1,480	1,434.4	2,185
October 21, 2025	1,457	1,464.3	1,464.3	1,490.8	1,429.1	1,311
October 20, 2025	1,495	1,453.2	1,453.2	1,495	1,450	2,856
October 17, 2025	1,435	1,464.2	1,464.2	1,573.1	1,390	13,793
October 16, 2025	1,425	1,416.8	1,416.8	1,441.1	1,415.1	1,677
October 15, 2025	1,400.5	1,405.7	1,405.7	1,419.9	1,390	719
October 14, 2025	1,410.7	1,400.5	1,400.5	1,429	1,390	543
October 13, 2025	1,420.1	1,410.7	1,410.7	1,420.1	1,400.1	335
October 10, 2025	1,400.9	1,413	1,413	1,419.9	1,400.9	173
October 09, 2025	1,424.3	1,407.2	1,407.2	1,430	1,400	611
October 08, 2025	1,428.7	1,407.9	1,407.9	1,439.8	1,402	929
October 07, 2025	1,440	1,419.1	1,419.1	1,440	1,415	423
October 06, 2025	1,421.3	1,443.4	1,443.4	1,450	1,404.5	799
October 03, 2025	1,426.5	1,421.3	1,421.3	1,459.8	1,415.1	1,296
October 01, 2025	1,420	1,433.6	1,433.6	1,440	1,420	550
September 30, 2025	1,435	1,419.2	1,419.2	1,439.6	1,402.7	595
September 29, 2025	1,455	1,430.3	1,430.3	1,455	1,410.7	1,404
September 26, 2025	1,415.2	1,417.6	1,417.6	1,421.6	1,406.5	1,589

Dhunseri Investments Limited (DHUNINV.NS) NSE