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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	988.1	987.6	987.6	1,002.6	981.1	712
February 19, 2026	1,000.1	1,002.1	1,002.1	1,018.1	981.5	1,611
February 18, 2026	1,026	988.2	988.2	1,028.7	975.9	946
February 17, 2026	976	1,008.8	1,008.8	1,045	964	3,576
February 16, 2026	972	976	976	990	967.2	520
February 13, 2026	1,010	975.6	975.6	1,010	962.7	1,232
February 12, 2026	1,040	962	962	1,040	951.3	1,248
February 11, 2026	1,041	998	998	1,041	950.5	1,610
February 10, 2026	989.8	1,017.6	1,017.6	1,029.5	979	469
February 09, 2026	965.9	977.3	977.3	1,014.9	920	3,760
February 06, 2026	1,003.3	980.6	980.6	1,017.9	970	1,257
February 05, 2026	1,024.4	1,002	1,002	1,024.4	995	580
February 04, 2026	1,027.8	1,000.6	1,000.6	1,027.8	981.1	976
February 03, 2026	1,085	1,013.3	1,013.3	1,085	1,007.1	268
February 02, 2026	1,005.3	982	982	1,017.5	977.9	574
February 01, 2026	992.1	1,005.2	1,005.2	1,036.3	985.1	1,335
January 30, 2026	996.1	1,000.4	1,000.4	1,026.6	976.5	2,136
January 29, 2026	1,013.6	1,002.4	1,002.4	1,039	985.2	2,065
January 28, 2026	985	1,006.4	1,006.4	1,025	971	2,706
January 27, 2026	1,003.3	981.4	981.4	1,030	961.4	2,779
January 23, 2026	1,037.9	1,018.5	1,018.5	1,037.9	1,000	484
January 22, 2026	1,001.2	1,008	1,008	1,040	1,001.2	709
January 21, 2026	1,035	998.3	998.3	1,070	982.2	2,011
January 20, 2026	1,135	1,049	1,049	1,135	1,021	1,721
January 19, 2026	1,134.9	1,105.8	1,105.8	1,135	1,105	520
January 16, 2026	1,134.9	1,135	1,135	1,168.7	1,134.9	147
January 14, 2026	1,163.9	1,135.7	1,135.7	1,164	1,106.7	711
January 13, 2026	1,147	1,136.6	1,136.6	1,171.2	1,134	283
January 12, 2026	1,171.6	1,142	1,142	1,180	1,140	658
January 09, 2026	1,181.7	1,177.4	1,177.4	1,214.9	1,170	390
January 08, 2026	1,205.1	1,215.9	1,215.9	1,239.8	1,196	296
January 07, 2026	1,260	1,207.5	1,207.5	1,260	1,180	845
January 06, 2026	1,221.2	1,210	1,210	1,227.3	1,206	335
January 05, 2026	1,235	1,227.3	1,227.3	1,244.8	1,206	1,501
January 02, 2026	1,216.5	1,234.8	1,234.8	1,249.1	1,201.5	1,310
January 01, 2026	1,248	1,222.6	1,222.6	1,263.7	1,215.2	291
December 31, 2025	1,241	1,238	1,238	1,280.7	1,230	1,390
December 30, 2025	1,286.6	1,259.8	1,259.8	1,298	1,255.9	412
December 29, 2025	1,327	1,276.8	1,276.8	1,327	1,260	654
December 26, 2025	1,346	1,305.6	1,305.6	1,350.2	1,290.1	925
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

Dhunseri Investments Limited (DHUNINV.NS) NSE