Dhunseri Investments Limited DHUNINV
NSE · India · Process Industries
INR 968.00+12.35 (+1.29%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 955.65 | -1.72% | INR 989.70 | INR 991.00 | INR 950.00 | 621 |
| 2026-09-29 | INR 972.35 | +0.40% | INR 970.00 | INR 991.00 | INR 951.00 | 256 |
| 2026-09-28 | INR 968.50 | -1.46% | INR 981.00 | INR 988.65 | INR 960.30 | 291 |
| 2026-09-25 | INR 982.80 | -0.85% | INR 995.00 | INR 1,002.00 | INR 982.00 | 166 |
| 2026-09-24 | INR 991.20 | -1.05% | INR 1,014.40 | INR 1,014.40 | INR 975.30 | 710 |
| 2026-09-23 | INR 1,001.75 | +1.85% | INR 997.00 | INR 1,017.00 | INR 985.00 | 423 |
| 2026-09-22 | INR 983.60 | +0.20% | INR 995.80 | INR 1,005.10 | INR 982.00 | 414 |
| 2026-09-21 | INR 981.65 | -2.03% | INR 1,013.20 | INR 1,013.20 | INR 975.30 | 483 |
| 2026-09-18 | INR 1,001.95 | +2.06% | INR 998.80 | INR 1,008.00 | INR 980.00 | 799 |
| 2026-09-17 | INR 981.75 | +0.47% | INR 977.20 | INR 993.60 | INR 975.00 | 177 |
| 2026-09-16 | INR 977.20 | -0.13% | INR 980.00 | INR 988.60 | INR 962.00 | 429 |
| 2026-09-15 | INR 978.45 | -1.66% | INR 1,028.00 | INR 1,028.00 | INR 975.00 | 570 |
| 2026-09-11 | INR 995.00 | +0.35% | INR 982.10 | INR 1,007.65 | INR 980.20 | 304 |
| 2026-09-10 | INR 991.50 | -0.84% | INR 1,003.00 | INR 1,015.00 | INR 982.00 | 605 |
| 2026-09-09 | INR 999.90 | -1.44% | INR 1,016.70 | INR 1,017.15 | INR 991.20 | 675 |
| 2026-09-08 | INR 1,014.50 | -2.12% | INR 1,041.65 | INR 1,041.65 | INR 1,008.75 | 301 |
| 2026-09-07 | INR 1,036.50 | +1.70% | INR 1,017.90 | INR 1,043.00 | INR 1,017.35 | 417 |
| 2026-09-04 | INR 1,019.15 | -2.59% | INR 1,046.25 | INR 1,054.80 | INR 1,012.65 | 1.22K |
| 2026-09-03 | INR 1,046.25 | +2.91% | INR 1,011.60 | INR 1,050.00 | INR 1,011.60 | 733 |
| 2026-09-02 | INR 1,016.65 | +2.97% | INR 987.90 | INR 1,021.00 | INR 985.50 | 2.14K |
| 2026-09-01 | INR 987.30 | -0.13% | INR 988.60 | INR 1,001.50 | INR 975.00 | 1.22K |
| 2026-08-31 | INR 988.60 | -3.69% | INR 1,028.05 | INR 1,028.05 | INR 983.00 | 1.64K |
| 2026-08-28 | INR 1,026.45 | -1.92% | INR 1,050.20 | INR 1,073.00 | INR 1,011.85 | 2.49K |
| 2026-08-27 | INR 1,046.50 | -6.22% | INR 1,105.00 | INR 1,130.00 | INR 1,037.00 | 11.12K |
| 2026-08-26 | INR 1,115.90 | +16.26% | INR 980.00 | INR 1,151.75 | INR 980.00 | 63.61K |
| 2026-08-25 | INR 959.80 | -0.84% | INR 980.00 | INR 980.00 | INR 957.00 | 528 |
| 2026-08-24 | INR 967.90 | -0.79% | INR 975.65 | INR 980.00 | INR 961.00 | 419 |
| 2026-08-21 | INR 975.65 | +1.29% | INR 979.55 | INR 999.00 | INR 956.40 | 542 |
| 2026-08-20 | INR 963.20 | +0.81% | INR 980.00 | INR 1,016.00 | INR 960.30 | 503 |
| 2026-08-19 | INR 955.45 | -2.20% | INR 968.40 | INR 1,026.00 | INR 948.50 | 2.40K |
| 2026-08-18 | INR 976.95 | -3.72% | INR 1,019.70 | INR 1,022.45 | INR 957.50 | 2.12K |
| 2026-08-17 | INR 1,014.65 | -4.59% | INR 1,063.50 | INR 1,072.00 | INR 992.05 | 2.91K |
| 2026-08-14 | INR 1,063.50 | +2.00% | INR 1,060.00 | INR 1,084.80 | INR 1,045.00 | 4.49K |
| 2026-08-13 | INR 1,042.60 | +7.24% | INR 977.05 | INR 1,148.00 | INR 957.50 | 31.02K |
| 2026-08-12 | INR 972.20 | +0.78% | INR 988.00 | INR 988.00 | INR 961.15 | 1.94K |
| 2026-08-11 | INR 964.70 | -0.17% | INR 976.00 | INR 991.00 | INR 952.00 | 1.81K |
| 2026-08-10 | INR 966.30 | +4.07% | INR 914.60 | INR 1,012.10 | INR 903.60 | 3.79K |
| 2026-08-07 | INR 928.50 | +1.19% | INR 917.00 | INR 930.00 | INR 888.00 | 592 |
| 2026-08-06 | INR 917.55 | +3.07% | INR 892.00 | INR 937.00 | INR 887.50 | 389 |
| 2026-08-05 | INR 890.25 | +0.60% | INR 884.95 | INR 907.70 | INR 865.00 | 785 |
| 2026-08-04 | INR 884.95 | -0.22% | INR 865.00 | INR 896.40 | INR 865.00 | 448 |
| 2026-08-03 | INR 886.90 | +4.77% | INR 866.55 | INR 895.00 | INR 865.00 | 517 |
| 2026-07-31 | INR 846.55 | -0.76% | INR 855.00 | INR 870.00 | INR 841.00 | 189 |
| 2026-07-30 | INR 853.00 | -1.19% | INR 868.25 | INR 868.25 | INR 842.35 | 258 |
| 2026-07-29 | INR 863.25 | +0.05% | INR 870.00 | INR 870.00 | INR 860.05 | 452 |
| 2026-07-28 | INR 862.80 | -0.54% | INR 879.00 | INR 891.95 | INR 860.00 | 288 |
| 2026-07-27 | INR 867.50 | +0.32% | INR 866.00 | INR 897.00 | INR 860.00 | 633 |
| 2026-07-24 | INR 864.70 | -2.93% | INR 895.25 | INR 895.25 | INR 850.00 | 734 |
| 2026-07-23 | INR 890.80 | -0.20% | INR 922.60 | INR 922.60 | INR 888.00 | 136 |
| 2026-07-22 | INR 892.60 | -3.59% | INR 915.05 | INR 915.05 | INR 881.00 | 1.13K |
| 2026-07-21 | INR 925.80 | -1.94% | INR 944.15 | INR 944.15 | INR 901.70 | 1.58K |
| 2026-07-20 | INR 944.15 | -1.89% | INR 987.00 | INR 988.00 | INR 943.00 | 281 |
| 2026-07-17 | INR 962.30 | +0.07% | INR 967.00 | INR 969.50 | INR 929.90 | 1.55K |
| 2026-07-16 | INR 961.60 | +1.47% | INR 947.65 | INR 972.00 | INR 934.65 | 1.23K |
| 2026-07-15 | INR 947.65 | -1.95% | INR 971.25 | INR 999.90 | INR 941.00 | 3.56K |
| 2026-07-14 | INR 966.45 | -3.04% | INR 998.90 | INR 1,003.90 | INR 960.30 | 1.01K |
| 2026-07-13 | INR 996.75 | +0.74% | INR 975.00 | INR 999.90 | INR 970.00 | 5.84K |
| 2026-07-10 | INR 989.45 | +3.04% | INR 955.55 | INR 995.00 | INR 955.55 | 2.28K |
| 2026-07-09 | INR 960.30 | -0.50% | INR 979.60 | INR 999.55 | INR 952.05 | 5.82K |
| 2026-07-08 | INR 965.10 | +9.75% | INR 897.70 | INR 1,055.20 | INR 870.65 | 30.03K |
| 2026-07-07 | INR 879.35 | -0.50% | INR 901.00 | INR 901.00 | INR 867.60 | 261 |
| 2026-07-06 | INR 883.75 | -0.46% | INR 888.00 | INR 902.00 | INR 881.70 | 673 |
| 2026-07-03 | INR 887.80 | +1.63% | INR 873.60 | INR 899.00 | INR 863.00 | 617 |
| 2026-07-02 | INR 873.60 | -0.22% | INR 865.00 | INR 885.00 | INR 863.55 | 299 |
| 2026-07-01 | INR 875.50 | +1.37% | INR 852.00 | INR 898.00 | INR 850.00 | 664 |
| 2026-06-30 | INR 863.65 | +0.49% | INR 836.00 | INR 865.95 | INR 835.00 | 636 |
| 2026-06-29 | INR 859.40 | +1.09% | INR 841.00 | INR 864.95 | INR 840.00 | 181 |
| 2026-06-26 | INR 850.10 | 0.00% | INR 850.10 | INR 850.10 | INR 850.10 | 0 |
| 2026-06-25 | INR 850.10 | -0.69% | INR 850.30 | INR 867.90 | INR 850.10 | 240 |
| 2026-06-24 | INR 856.00 | +0.95% | INR 847.95 | INR 869.35 | INR 840.10 | 498 |
| 2026-06-23 | INR 847.95 | -2.52% | INR 869.85 | INR 870.55 | INR 843.20 | 246 |
| 2026-06-22 | INR 869.85 | +3.19% | INR 859.65 | INR 876.00 | INR 828.60 | 464 |
| 2026-06-19 | INR 843.00 | -0.83% | INR 859.00 | INR 859.00 | INR 833.10 | 171 |
| 2026-06-18 | INR 850.05 | +0.27% | INR 831.20 | INR 875.00 | INR 831.20 | 710 |
| 2026-06-17 | INR 847.75 | +0.92% | INR 846.00 | INR 858.00 | INR 827.70 | 362 |
| 2026-06-16 | INR 840.00 | +3.19% | INR 814.00 | INR 844.00 | INR 801.50 | 1.65K |
| 2026-06-15 | INR 814.00 | +3.29% | INR 796.00 | INR 864.00 | INR 796.00 | 1.38K |
| 2026-06-12 | INR 788.10 | +1.87% | INR 777.00 | INR 810.25 | INR 777.00 | 832 |
| 2026-06-11 | INR 773.65 | -1.00% | INR 781.50 | INR 781.50 | INR 760.00 | 301 |
| 2026-06-10 | INR 781.50 | -0.86% | INR 780.00 | INR 797.00 | INR 777.00 | 629 |
| 2026-06-09 | INR 788.30 | +2.24% | INR 798.00 | INR 798.00 | INR 783.00 | 354 |
| 2026-06-08 | INR 771.05 | -1.86% | INR 785.00 | INR 790.00 | INR 760.00 | 635 |
| 2026-06-05 | INR 785.70 | -1.76% | INR 806.00 | INR 806.00 | INR 780.60 | 613 |
| 2026-06-04 | INR 799.80 | -0.69% | INR 801.00 | INR 837.90 | INR 791.00 | 858 |
| 2026-06-03 | INR 805.35 | +1.87% | INR 795.00 | INR 810.00 | INR 780.00 | 1.54K |
| 2026-06-02 | INR 790.55 | -4.84% | INR 810.00 | INR 835.00 | INR 761.00 | 4.30K |
| 2026-06-01 | INR 830.75 | -0.16% | INR 830.00 | INR 857.25 | INR 815.00 | 637 |
| 2026-05-29 | INR 832.10 | -1.94% | INR 853.00 | INR 859.70 | INR 830.75 | 358 |
| 2026-05-28 | INR 848.60 | 0.00% | INR 848.60 | INR 848.60 | INR 848.60 | 0 |
| 2026-05-27 | INR 848.60 | -1.80% | INR 852.00 | INR 868.00 | INR 840.10 | 662 |