Dhunseri Ventures Limited (DVL.NS) NSE

333.95

-2.55(-0.76%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025341336.5336.5342.8333.3516,624
September 04, 2025348.25341.2341.2348.25338.225,482
September 03, 2025343.05345.4345.4351.5343.0521,200
September 02, 2025352.6348.45348.45352.6348.056,655
September 01, 2025343.8348.55348.55350342.19,094
August 29, 2025338.2343.1343.1344.25337.758,679
August 28, 2025338.8338.4338.4343.1335.5510,099
August 26, 2025345.3338.75338.75345.3337.7512,913
August 25, 2025349.05345.2345.2351.153449,646
August 22, 2025353.9349.75349.75354.7348.67,352
August 21, 2025357.25353.05353.05361.15350.512,970
August 20, 2025354.65357.25357.25362.5351.411,918
August 19, 2025348.95353.15353.15355347.959,998
August 18, 2025352.6347.85347.85354.5346.3518,664
August 14, 2025355350.6350.635934917,475
August 13, 2025365.95354.6354.6370353.321,789
August 12, 2025370.55364.85364.85375.05363.236,326
August 11, 2025344.45370.65370.65386343337,864
August 08, 2025341.5343.85343.85346.25341.54,826
August 07, 2025346343.25343.25350339.116,521
August 06, 2025352.35349.65349.65352.35346.258,720
August 05, 2025347.05350.7350.7352.25346.114,714
August 04, 2025350.25346.8346.8350.534415,713
August 01, 2025347.75348.05348.05350.3347.512,194
July 31, 2025358.45350.25345.25359345.0518,216
July 30, 2025349.9356.1351.02359.4349.3514,566
July 29, 2025340349.3344.31350.4534013,384
July 28, 2025361343.9338.99364.05341.6591,403
July 25, 2025366.1361.55356.39366.636016,755
July 24, 2025361364.35359.15367353.5536,302
July 23, 2025353.75360.4355.26371348.3572,634
July 22, 2025349.7351.35346.33354.9348.2516,846
July 21, 2025343.65349344.02353.75343.6517,728
July 18, 2025346.75346.8341.85348.6343.7513,579
July 17, 2025346.7346.25341.31353344.920,275
July 16, 2025344344.5339.58348.9534317,054
July 15, 2025343.9344339.09345.25340.16,854
July 14, 2025343.9342.1337.22343.9339.4516,334
July 11, 2025348.3341.9341.9348.334012,596
July 10, 2025335.6344.35344.35345.6335.614,079
July 09, 2025336.35340.7340.7342.25336.356,489
July 08, 2025340.8339.35339.35342.833710,528
July 07, 2025339.15339.45339.45347.453399,840
July 04, 2025344.1343.9343.9347.1342.89,204
July 03, 2025340.6342.9342.9345.2339.112,036
July 02, 2025341.05340.45340.45348338.9516,088
July 01, 2025346.4346.25346.25349.9343.710,267
June 30, 2025346.8342.95342.95348.55341.512,593
June 27, 2025346.65345.95345.95348.75343.319,183
June 26, 2025345.35343.2343.2348.234120,827
June 25, 2025346344.5344.5347.15343.616,030
June 24, 2025336.65345.1345.1349.4334.2547,334
June 23, 2025328.95333.75333.75335328.9514,883
June 20, 2025333.2333.9333.9335.9330.814,887
June 19, 2025330.2331.75331.75333.4325.3517,446
June 18, 2025330.25330.15330.15335.25328.726,335
June 17, 2025334.5333.5333.5338.15330.517,692
June 16, 2025334.9333.35333.35334.9326.0523,605
June 13, 2025335332.05332.05337.25329.2534,471
June 12, 2025340.95337.9337.9343.533531,972
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved