Dhunseri Ventures Limited DVL
NSE · India · Consumer Non-Durables
INR 282.00-0.95 (-0.34%)
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 282.95 | -1.63% | INR 288.00 | INR 291.45 | INR 282.10 | 8.52K |
| 2026-09-29 | INR 287.65 | +2.04% | INR 282.10 | INR 289.00 | INR 276.45 | 15.77K |
| 2026-09-28 | INR 281.90 | -2.71% | INR 289.75 | INR 292.95 | INR 281.00 | 9.79K |
| 2026-09-25 | INR 289.75 | -1.38% | INR 294.80 | INR 299.40 | INR 282.10 | 17.35K |
| 2026-09-24 | INR 293.80 | +0.55% | INR 292.20 | INR 299.95 | INR 284.30 | 17.90K |
| 2026-09-23 | INR 292.20 | +3.16% | INR 281.90 | INR 294.95 | INR 281.90 | 9.04K |
| 2026-09-22 | INR 283.25 | -0.07% | INR 285.15 | INR 292.50 | INR 282.60 | 3.52K |
| 2026-09-21 | INR 283.45 | -2.26% | INR 291.80 | INR 291.80 | INR 282.55 | 6.16K |
| 2026-09-18 | INR 290.00 | +4.02% | INR 280.45 | INR 293.25 | INR 280.45 | 11.44K |
| 2026-09-17 | INR 278.80 | +1.31% | INR 275.00 | INR 280.00 | INR 274.60 | 6.06K |
| 2026-09-16 | INR 275.20 | -2.65% | INR 280.00 | INR 281.95 | INR 270.90 | 15.51K |
| 2026-09-15 | INR 282.70 | -1.22% | INR 286.20 | INR 287.90 | INR 281.50 | 13.90K |
| 2026-09-14 | INR 286.20 | 0.00% | INR 286.20 | INR 286.20 | INR 286.20 | 0 |
| 2026-09-11 | INR 286.20 | +0.39% | INR 286.70 | INR 290.00 | INR 282.45 | 8.64K |
| 2026-09-10 | INR 285.10 | -1.42% | INR 290.85 | INR 291.50 | INR 280.05 | 17.74K |
| 2026-09-09 | INR 289.20 | -0.98% | INR 292.05 | INR 293.85 | INR 286.10 | 17.68K |
| 2026-09-08 | INR 292.05 | -2.06% | INR 300.10 | INR 300.10 | INR 290.55 | 14.12K |
| 2026-09-07 | INR 298.20 | +2.81% | INR 291.80 | INR 301.00 | INR 291.00 | 40.02K |
| 2026-09-04 | INR 290.05 | +1.49% | INR 284.45 | INR 292.00 | INR 284.45 | 15.61K |
| 2026-09-03 | INR 285.80 | +0.05% | INR 286.50 | INR 289.00 | INR 282.30 | 15.95K |
| 2026-09-02 | INR 285.65 | +1.12% | INR 282.50 | INR 287.00 | INR 275.10 | 14.92K |
| 2026-09-01 | INR 282.50 | +3.49% | INR 273.60 | INR 287.20 | INR 273.60 | 17.46K |
| 2026-08-31 | INR 272.98 | -2.29% | INR 279.96 | INR 285.32 | INR 271.21 | 14.84K |
| 2026-08-28 | INR 279.37 | -4.97% | INR 291.55 | INR 293.14 | INR 278.00 | 18.24K |
| 2026-08-27 | INR 293.97 | -0.16% | INR 300.00 | INR 300.00 | INR 279.68 | 48.38K |
| 2026-08-26 | INR 294.44 | +4.82% | INR 282.50 | INR 304.00 | INR 282.50 | 124.08K |
| 2026-08-25 | INR 280.89 | -0.96% | INR 286.75 | INR 287.00 | INR 278.40 | 15.91K |
| 2026-08-24 | INR 283.61 | +5.24% | INR 269.49 | INR 286.99 | INR 268.15 | 47.49K |
| 2026-08-21 | INR 269.49 | +2.34% | INR 264.00 | INR 272.00 | INR 264.00 | 12.72K |
| 2026-08-20 | INR 263.34 | -0.19% | INR 265.40 | INR 267.99 | INR 261.37 | 8.03K |
| 2026-08-19 | INR 263.83 | -0.74% | INR 266.05 | INR 269.90 | INR 263.20 | 16.15K |
| 2026-08-18 | INR 265.81 | -0.04% | INR 264.49 | INR 267.55 | INR 263.24 | 10.53K |
| 2026-08-17 | INR 265.92 | -0.40% | INR 271.00 | INR 277.96 | INR 262.41 | 17.55K |
| 2026-08-14 | INR 266.99 | -2.39% | INR 279.00 | INR 279.00 | INR 266.04 | 19.22K |
| 2026-08-13 | INR 273.54 | +1.09% | INR 272.30 | INR 283.88 | INR 270.18 | 32.06K |
| 2026-08-12 | INR 270.60 | -5.98% | INR 289.60 | INR 290.70 | INR 264.81 | 35.61K |
| 2026-08-11 | INR 287.81 | +1.68% | INR 280.00 | INR 295.00 | INR 279.41 | 91.50K |
| 2026-08-10 | INR 283.06 | +5.60% | INR 280.00 | INR 308.90 | INR 260.00 | 433.39K |
| 2026-08-07 | INR 268.06 | -1.81% | INR 276.95 | INR 282.02 | INR 263.30 | 25.88K |
| 2026-08-06 | INR 273.01 | +3.41% | INR 269.70 | INR 277.00 | INR 266.00 | 30.36K |
| 2026-08-05 | INR 264.00 | +6.35% | INR 249.60 | INR 269.00 | INR 249.00 | 42.46K |
| 2026-08-04 | INR 248.24 | +0.96% | INR 247.20 | INR 251.95 | INR 245.00 | 14.18K |
| 2026-08-03 | INR 245.89 | +2.18% | INR 239.85 | INR 247.20 | INR 238.25 | 6.62K |
| 2026-07-31 | INR 240.64 | +0.83% | INR 240.00 | INR 247.19 | INR 238.44 | 13.32K |
| 2026-07-30 | INR 238.66 | +0.49% | INR 238.90 | INR 243.00 | INR 238.44 | 3.76K |
| 2026-07-29 | INR 237.50 | -0.29% | INR 239.00 | INR 244.83 | INR 236.00 | 98.27K |
| 2026-07-28 | INR 238.18 | -1.26% | INR 241.20 | INR 245.99 | INR 237.50 | 11.47K |
| 2026-07-27 | INR 241.21 | -1.13% | INR 243.97 | INR 247.58 | INR 240.01 | 9.02K |
| 2026-07-24 | INR 243.97 | +0.46% | INR 243.95 | INR 245.85 | INR 239.77 | 6.25K |
| 2026-07-23 | INR 242.86 | -0.80% | INR 248.00 | INR 248.00 | INR 240.61 | 10.11K |
| 2026-07-22 | INR 244.82 | +1.85% | INR 240.00 | INR 247.81 | INR 237.50 | 21.09K |
| 2026-07-21 | INR 240.38 | -1.80% | INR 244.80 | INR 244.80 | INR 237.01 | 5.73K |
| 2026-07-20 | INR 244.78 | +1.20% | INR 243.00 | INR 245.45 | INR 237.51 | 18.61K |
| 2026-07-17 | INR 241.88 | +1.12% | INR 240.46 | INR 246.00 | INR 233.22 | 16.79K |
| 2026-07-16 | INR 239.21 | +1.06% | INR 236.69 | INR 239.88 | INR 236.69 | 4.85K |
| 2026-07-15 | INR 236.69 | -0.69% | INR 239.70 | INR 240.01 | INR 235.22 | 13.04K |
| 2026-07-14 | INR 238.34 | -2.23% | INR 243.78 | INR 244.79 | INR 238.20 | 15.13K |
| 2026-07-13 | INR 243.78 | +1.09% | INR 241.16 | INR 244.39 | INR 239.88 | 10.10K |
| 2026-07-10 | INR 241.16 | +0.07% | INR 241.74 | INR 244.36 | INR 238.00 | 59.29K |
| 2026-07-09 | INR 240.98 | +1.49% | INR 238.70 | INR 242.89 | INR 236.30 | 34.24K |
| 2026-07-08 | INR 237.44 | +0.73% | INR 237.02 | INR 251.88 | INR 235.95 | 44.41K |
| 2026-07-07 | INR 235.72 | -0.36% | INR 236.58 | INR 240.53 | INR 235.00 | 4.64K |
| 2026-07-06 | INR 236.58 | -1.24% | INR 239.92 | INR 241.01 | INR 235.50 | 22.12K |
| 2026-07-03 | INR 239.56 | -0.02% | INR 235.55 | INR 241.00 | INR 232.00 | 13.41K |
| 2026-07-02 | INR 239.60 | +1.73% | INR 236.90 | INR 240.85 | INR 233.00 | 7.33K |
| 2026-07-01 | INR 235.53 | +0.74% | INR 234.53 | INR 239.98 | INR 233.15 | 8.18K |
| 2026-06-30 | INR 233.79 | -0.56% | INR 236.00 | INR 236.99 | INR 231.61 | 5.18K |
| 2026-06-29 | INR 235.10 | -0.26% | INR 230.70 | INR 237.58 | INR 230.70 | 4.53K |
| 2026-06-26 | INR 235.72 | 0.00% | INR 235.72 | INR 235.72 | INR 235.72 | 0 |
| 2026-06-25 | INR 235.72 | -0.75% | INR 238.79 | INR 241.19 | INR 235.06 | 3.60K |
| 2026-06-24 | INR 237.49 | -0.63% | INR 236.00 | INR 240.42 | INR 235.06 | 12.28K |
| 2026-06-23 | INR 239.00 | -1.97% | INR 241.00 | INR 244.00 | INR 237.70 | 10.16K |
| 2026-06-22 | INR 243.80 | +0.86% | INR 242.75 | INR 248.68 | INR 242.25 | 5.82K |
| 2026-06-19 | INR 241.73 | -0.47% | INR 243.00 | INR 245.68 | INR 238.00 | 7.01K |
| 2026-06-18 | INR 242.88 | -0.32% | INR 242.94 | INR 244.98 | INR 240.00 | 6.40K |
| 2026-06-17 | INR 243.67 | +0.49% | INR 244.50 | INR 245.00 | INR 239.21 | 6.11K |
| 2026-06-16 | INR 242.49 | +0.79% | INR 241.90 | INR 242.98 | INR 238.43 | 7.00K |
| 2026-06-15 | INR 240.58 | +1.52% | INR 238.30 | INR 245.46 | INR 238.00 | 8.37K |
| 2026-06-12 | INR 236.98 | +1.47% | INR 233.50 | INR 241.00 | INR 232.30 | 23.64K |
| 2026-06-11 | INR 233.55 | -2.64% | INR 241.00 | INR 241.00 | INR 231.00 | 10.92K |
| 2026-06-10 | INR 239.89 | +2.16% | INR 234.81 | INR 241.00 | INR 234.81 | 4.27K |
| 2026-06-09 | INR 234.81 | -0.77% | INR 237.93 | INR 239.78 | INR 228.10 | 19.12K |
| 2026-06-08 | INR 236.64 | -1.72% | INR 238.77 | INR 241.97 | INR 235.00 | 6.08K |
| 2026-06-05 | INR 240.77 | -0.49% | INR 243.30 | INR 247.93 | INR 239.96 | 2.71K |
| 2026-06-04 | INR 241.95 | +0.77% | INR 238.80 | INR 244.70 | INR 236.31 | 3.15K |
| 2026-06-03 | INR 240.09 | +0.91% | INR 234.23 | INR 244.89 | INR 234.01 | 2.89K |
| 2026-06-02 | INR 237.93 | -0.89% | INR 233.60 | INR 240.99 | INR 232.80 | 5.34K |
| 2026-06-01 | INR 240.06 | -0.90% | INR 237.71 | INR 244.36 | INR 237.71 | 3.17K |
| 2026-05-29 | INR 242.25 | -1.04% | INR 244.15 | INR 248.40 | INR 239.41 | 11.03K |
| 2026-05-28 | INR 244.79 | 0.00% | INR 244.79 | INR 244.79 | INR 244.79 | 0 |