Dhunseri Ventures Limited - DVL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	333.4	340.2	340.2	349.8	331	119,244
October 20, 2025	302.8	328.45	328.45	336	296.65	1.68M
October 17, 2025	367.85	296.1	296.1	370.95	294.25	1.41M
October 16, 2025	355.15	367.8	367.8	371.6	355.15	30,943
October 15, 2025	358.9	358.45	358.45	361.8	355.1	12,757
October 14, 2025	353.15	358.2	358.2	360	353.15	11,608
October 13, 2025	352.4	353.15	353.15	356.25	350	11,663
October 10, 2025	357.65	352.8	352.8	359.85	351.2	14,476
October 09, 2025	355.25	358.3	358.3	361	351.2	16,123
October 08, 2025	362.9	358.7	358.7	362.9	356.75	10,040
October 07, 2025	362.2	357.55	357.55	372.95	350.05	30,074
October 06, 2025	362.3	369.5	369.5	375.9	360.5	29,511
October 03, 2025	362.65	363.65	363.65	368.3	360	13,677
October 01, 2025	365.95	364.45	364.45	368	364	11,978
September 30, 2025	357.05	365.1	365.1	367	357.05	14,472
September 29, 2025	360.5	361.1	361.1	367.75	357	45,976
September 26, 2025	370	362.3	362.3	371.35	357.95	19,120
September 25, 2025	359.8	367	367	380.6	355.65	57,601
September 24, 2025	359.35	357.25	357.25	359.35	354.05	10,249
September 23, 2025	355.7	358.3	358.3	360.15	354.1	6,121
September 22, 2025	359	358.05	358.05	359	352.05	9,812
September 19, 2025	356	358.55	358.55	359.8	352.5	18,545
September 18, 2025	359.25	353.95	353.95	359.3	353	14,535
September 17, 2025	349.55	354.65	354.65	367.25	349.5	42,296
September 16, 2025	352.6	349.55	349.55	352.95	347.5	12,040
September 15, 2025	355.4	348.55	348.55	355.4	347.95	10,397
September 12, 2025	359.2	351.3	351.3	360	346.3	20,028
September 11, 2025	350	355.75	355.75	359	350	23,098
September 10, 2025	347.85	350.95	350.95	353	346.8	16,144
September 09, 2025	335.8	348.65	348.65	349.9	334.15	27,630
September 08, 2025	340.15	333.95	333.95	340.25	333.5	21,591
September 05, 2025	341	336.5	336.5	342.8	333.35	16,624
September 04, 2025	348.25	341.2	341.2	348.25	338.2	25,482
September 03, 2025	343.05	345.4	345.4	351.5	343.05	21,200
September 02, 2025	352.6	348.45	348.45	352.6	348.05	6,655
September 01, 2025	343.8	348.55	348.55	350	342.1	9,094
August 29, 2025	338.2	343.1	343.1	344.25	337.75	8,679
August 28, 2025	338.8	338.4	338.4	343.1	335.55	10,099
August 26, 2025	345.3	338.75	338.75	345.3	337.75	12,913
August 25, 2025	349.05	345.2	345.2	351.15	344	9,646
August 22, 2025	353.9	349.75	349.75	354.7	348.6	7,352
August 21, 2025	357.25	353.05	353.05	361.15	350.5	12,970
August 20, 2025	354.65	357.25	357.25	362.5	351.4	11,918
August 19, 2025	348.95	353.15	353.15	355	347.95	9,998
August 18, 2025	352.6	347.85	347.85	354.5	346.35	18,664
August 14, 2025	355	350.6	350.6	359	349	17,475
August 13, 2025	365.95	354.6	354.6	370	353.3	21,789
August 12, 2025	370.55	364.85	364.85	375.05	363.2	36,326
August 11, 2025	344.45	370.65	370.65	386	343	337,864
August 08, 2025	341.5	343.85	343.85	346.25	341.5	4,826
August 07, 2025	346	343.25	343.25	350	339.1	16,521
August 06, 2025	352.35	349.65	349.65	352.35	346.25	8,720
August 05, 2025	347.05	350.7	350.7	352.25	346.1	14,714
August 04, 2025	350.25	346.8	346.8	350.5	344	15,713
August 01, 2025	347.75	348.05	348.05	350.3	347.5	12,194
July 31, 2025	358.45	350.25	345.25	359	345.05	18,216
July 30, 2025	349.9	356.1	351.02	359.4	349.35	14,566
July 29, 2025	340	349.3	344.31	350.45	340	13,384
July 28, 2025	361	343.9	338.99	364.05	341.65	91,403
July 25, 2025	366.1	361.55	356.39	366.6	360	16,755

Dhunseri Ventures Limited (DVL.NS) NSE