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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	1,434.9	1,441.4	1,441.4	1,453.9	1,415.1	1,388
September 24, 2025	1,426.9	1,424.5	1,424.5	1,459.9	1,412	1,734
September 23, 2025	1,431.2	1,409.1	1,409.1	1,442.2	1,400	803
September 22, 2025	1,438.9	1,420.3	1,420.3	1,438.9	1,418	848
September 19, 2025	1,462.1	1,434.3	1,434.3	1,462.1	1,430.1	476
September 18, 2025	1,464.2	1,453.4	1,453.4	1,465	1,433.2	522
September 17, 2025	1,440.1	1,457.8	1,457.8	1,468.4	1,430.2	1,717
September 16, 2025	1,429.9	1,427.7	1,427.7	1,445.9	1,410	455
September 15, 2025	1,419.1	1,415.1	1,415.1	1,425	1,407	619
September 12, 2025	1,420.4	1,422.6	1,422.6	1,430.5	1,406.9	345
September 11, 2025	1,449	1,412.1	1,412.1	1,449	1,407	337
September 10, 2025	1,410	1,404.3	1,404.3	1,439.9	1,386	987
September 09, 2025	1,434.7	1,413	1,413	1,435.1	1,405	909
September 08, 2025	1,440	1,419	1,419	1,440	1,416.2	335

Dhunseri Investments Limited (DHUNINV.NS) NSE