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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,454.4	1,431.9	1,431.9	1,459.9	1,431.1	674
August 14, 2025	1,460	1,437.4	1,437.4	1,474	1,431	2,160
August 13, 2025	1,519	1,475.2	1,475.2	1,519	1,465	1,482
August 12, 2025	1,452	1,471.8	1,471.8	1,525	1,452	5,666
August 11, 2025	1,483.4	1,446.3	1,446.3	1,485.1	1,436	7,334
August 08, 2025	1,488.2	1,462.6	1,462.6	1,488.2	1,456.6	824
August 07, 2025	1,474.3	1,474.6	1,474.6	1,498.6	1,473	950
August 06, 2025	1,517.6	1,470.8	1,467.8	1,550	1,461.1	2,086
August 05, 2025	1,484.4	1,471.9	1,468.9	1,487.9	1,470.8	468
August 04, 2025	1,499	1,471.7	1,468.7	1,499	1,460.1	867
August 01, 2025	1,498.9	1,464.4	1,461.41	1,498.9	1,460	721
July 31, 2025	1,499	1,496.1	1,493.05	1,522.2	1,478.1	997
July 30, 2025	1,544.6	1,499.4	1,496.34	1,544.6	1,490.4	1,525
July 29, 2025	1,474.9	1,512.2	1,509.12	1,545.9	1,474.9	1,019
July 28, 2025	1,494.8	1,482.3	1,479.28	1,507.9	1,480.6	611
July 25, 2025	1,529.8	1,498.6	1,495.54	1,534	1,490	495
July 24, 2025	1,554.9	1,517.5	1,517.5	1,575	1,476.7	2,534
July 23, 2025	1,484.8	1,532.6	1,532.6	1,575	1,472.2	4,354
July 22, 2025	1,499.4	1,476.6	1,476.6	1,499.6	1,470.6	1,034
July 21, 2025	1,513.6	1,484.6	1,484.6	1,514.4	1,481.5	1,461
July 18, 2025	1,502.5	1,514.2	1,514.2	1,520	1,483.3	549
July 17, 2025	1,483.1	1,512.7	1,512.7	1,520	1,483.1	2,077
July 16, 2025	1,497	1,493.8	1,493.8	1,509	1,462.2	5,395
July 15, 2025	1,486.8	1,494.5	1,494.5	1,510.9	1,478.1	813
July 14, 2025	1,490.2	1,469	1,469	1,490.2	1,460	944
July 11, 2025	1,509	1,473.1	1,473.1	1,509	1,460	670
July 10, 2025	1,472.8	1,487.2	1,487.2	1,499.3	1,472.8	544
July 09, 2025	1,503.4	1,472.8	1,472.8	1,503.4	1,460	753
July 08, 2025	1,518	1,490	1,490	1,519.7	1,487	783
July 07, 2025	1,512.7	1,517.1	1,517.1	1,528.8	1,502.1	1,034
July 04, 2025	1,475.6	1,503.3	1,503.3	1,517	1,475.6	751
July 03, 2025	1,482.1	1,489.3	1,489.3	1,499.7	1,476.9	692
July 02, 2025	1,501.2	1,486.4	1,486.4	1,501.2	1,479.9	909
July 01, 2025	1,520	1,483.4	1,483.4	1,520	1,475.2	1,134
June 30, 2025	1,499	1,489	1,489	1,511	1,475	1,604
June 27, 2025	1,518	1,499	1,499	1,523.8	1,480.1	1,337
June 26, 2025	1,499	1,517.9	1,517.9	1,530	1,475.7	1,611
June 25, 2025	1,461	1,484.6	1,484.6	1,495	1,440.2	1,663
June 24, 2025	1,474.6	1,453.2	1,453.2	1,481.5	1,451.3	722
June 23, 2025	1,430	1,442	1,442	1,462	1,430	583
June 20, 2025	1,456.4	1,444.8	1,444.8	1,464.8	1,440	713
June 19, 2025	1,469	1,443.4	1,443.4	1,469	1,424.1	856
June 18, 2025	1,453.1	1,461.8	1,461.8	1,472.1	1,439.9	3,712
June 17, 2025	1,466.8	1,466	1,466	1,487.2	1,455.1	1,819
June 16, 2025	1,464.6	1,468.4	1,468.4	1,481.8	1,445	872
June 13, 2025	1,453.7	1,464.4	1,464.4	1,478.4	1,423.9	1,392
June 12, 2025	1,491.1	1,489.6	1,489.6	1,515	1,483	960
June 11, 2025	1,498.7	1,485.6	1,485.6	1,499.9	1,481	985
June 10, 2025	1,510	1,488	1,488	1,519.9	1,476.2	812
June 09, 2025	1,500	1,505.9	1,505.9	1,525	1,488.8	3,994
June 06, 2025	1,453.2	1,480.5	1,480.5	1,499.9	1,453.2	3,677
June 05, 2025	1,477.1	1,453.2	1,453.2	1,484.3	1,449	2,442
June 04, 2025	1,492.7	1,473.3	1,473.3	1,492.7	1,460	563
June 03, 2025	1,498.8	1,469.7	1,469.7	1,507.4	1,455.4	2,924
June 02, 2025	1,460.2	1,453.2	1,453.2	1,462.9	1,431	1,399
May 30, 2025	1,463.4	1,452.1	1,452.1	1,476.3	1,447	721
May 29, 2025	1,483.3	1,452.9	1,452.9	1,483.9	1,445.5	4,146
May 28, 2025	1,458	1,473.8	1,473.8	1,498.8	1,440.7	2,540
May 27, 2025	1,466	1,445.4	1,445.4	1,466	1,431.1	2,285
May 26, 2025	1,490.8	1,456.7	1,456.7	1,491.9	1,450	1,856

Dhunseri Investments Limited (DHUNINV.NS) NSE