Dhunseri Ventures Limited (DVL.NS) NSE

Currency In INR

DVL.NS Historical Return

If you invested ₹1000 in Dhunseri Ventures Limited (DVL.NS) 10 years ago, it would be worth ₹5,043.7 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,208.42, while ₹1000 invested 1 year ago would be worth ₹984.74. This corresponds to total returns of 404.37%, 20.84%, -1.53%, respectively, with annualized returns of 17.57%, 3.86%, -1.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DVL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	305	297.5	297.5	308.95	296.3	23,578
November 09, 2026	298.95	301.55	301.55	305.15	297.05	25,338
November 08, 2026	296	298.95	298.95	305	295.55	34,998
November 06, 2026	283.95	289.95	289.95	303.7	274.45	109,802
November 05, 2026	277.85	282.35	282.35	285	275.45	8,685
November 04, 2026	268.05	276.45	276.45	278.8	268	4,154
November 03, 2026	261.45	267.7	267.7	271.85	261.45	3,552
November 02, 2026	261.05	265.65	265.65	272	260.3	4,791
October 30, 2026	263.75	267.5	267.5	269	261.1	4,898
October 29, 2026	264	262.35	262.35	274.7	260.35	11,157
October 28, 2026	264.3	267.6	267.6	274.85	257.9	20,319
October 27, 2026	254.1	262.85	262.85	266	254.1	10,285
October 26, 2026	254.1	252.6	252.6	259.05	248.05	5,554
October 23, 2026	261.7	254.1	254.1	271	246.1	12,244
October 22, 2026	275.05	265.8	265.8	276.5	263	16,118
October 21, 2026	280.05	276.1	276.1	287.35	275.1	8,619
October 19, 2026	289.8	284.05	284.05	290.2	280.05	7,671
October 16, 2026	289.95	288.4	288.4	296.7	285.05	5,299
October 15, 2026	289.85	289.7	289.7	296	285.65	13,232
October 14, 2026	287.9	288.9	288.9	290.9	284.05	9,763
October 13, 2026	270.5	286.3	286.3	288	270.5	12,073
October 12, 2026	272.5	272.6	272.6	280	270	9,635
October 09, 2026	271.7	279.3	279.3	282	271.7	7,186
October 08, 2026	275.3	270.25	270.25	277.6	268.1	6,928
October 07, 2026	274.55	275.9	275.9	279.75	274.05	3,326
October 06, 2026	273.3	278.6	278.6	279	273.3	2,212
October 05, 2026	278.4	271.65	271.65	280.4	270.5	5,366
October 01, 2026	278.75	278.7	278.7	282.15	274.45	12,290
September 30, 2026	288	282.95	282.95	291.45	282.1	8,519
September 29, 2026	282.1	287.65	287.65	289	276.45	16,118
September 28, 2026	289.75	281.9	281.9	292.95	281	9,796
September 25, 2026	294.8	289.75	289.75	299.4	282.1	17,355
September 24, 2026	292.2	293.8	293.8	299.95	284.3	17,923
September 23, 2026	281.9	292.2	292.2	294.95	281.9	9,043
September 22, 2026	285.15	283.25	283.25	292.5	282.6	3,565
September 21, 2026	291.8	283.45	283.45	291.8	282.55	6,158
September 18, 2026	280.45	290	290	293.25	280.45	11,439
September 17, 2026	275	278.8	278.8	280	274.6	6,079
September 16, 2026	280	275.2	275.2	281.95	270.9	15,512
September 15, 2026	286.2	282.7	282.7	287.9	281.5	13,896
September 11, 2026	286.7	286.2	286.2	290	282.45	8,777
September 10, 2026	290.85	285.1	285.1	291.5	280.05	17,784
September 09, 2026	292.05	289.2	289.2	293.85	286.1	17,683
September 08, 2026	300.1	292.05	292.05	300.1	290.55	14,117
September 07, 2026	291.8	298.2	298.2	301	291	40,018
September 04, 2026	284.45	290.05	290.05	292	284.45	15,605
September 03, 2026	286.5	285.8	285.8	289	282.3	15,991
September 02, 2026	282.5	285.65	285.65	287	275.1	14,933
September 01, 2026	273.6	282.5	282.5	287.2	273.6	17,457
August 31, 2026	279.96	272.98	272.98	285.32	271.21	14,858
August 28, 2026	291.55	279.37	279.37	293.14	278	18,309
August 27, 2026	300	293.97	293.97	300	279.68	48,422
August 26, 2026	282.5	294.44	294.44	304	282.5	124,078
August 25, 2026	286.75	280.89	280.89	287	278.4	15,907
August 24, 2026	269.49	283.61	283.61	286.99	268.15	47,516
August 21, 2026	264	269.49	269.49	272	264	12,757
August 20, 2026	265.4	263.34	263.34	267.99	261.37	8,027
August 19, 2026	266.05	263.83	263.83	269.9	263.2	16,148
August 18, 2026	264.49	265.81	265.81	267.55	263.24	10,527
August 17, 2026	271	265.92	265.92	277.96	262.41	17,552