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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dhunseri Investments Limited (DHUNINV.NS) NSE