NSE - Delayed Quote INR

Dhunseri Investments Limited (DHUNINV.NS)

Compare
1,815.10
+3.80
+(0.21%)
At close: January 17 at 3:29:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,806.701,835.001,800.001,806.801,806.80741
Jan 16, 20251,784.851,859.201,784.851,811.301,811.30822
Jan 15, 20251,798.801,798.801,756.051,761.701,761.70434
Jan 14, 20251,714.101,848.301,678.851,764.101,764.101,949
Jan 13, 20251,830.001,850.601,662.401,680.301,680.302,720
Jan 10, 20251,947.001,947.001,837.451,841.501,841.50797
Jan 9, 20251,994.001,994.001,880.301,905.901,905.901,206
Jan 8, 20251,983.651,983.651,880.001,908.551,908.551,440
Jan 7, 20251,979.352,002.451,893.651,973.801,973.80930
Jan 6, 20252,056.802,056.801,875.051,892.651,892.651,551
Jan 3, 20251,979.002,049.501,979.002,023.802,023.80443
Jan 2, 20252,037.502,037.501,990.952,002.302,002.30562
Jan 1, 20252,058.002,058.001,975.001,990.651,990.65428
Dec 31, 20241,976.852,014.901,953.651,988.701,988.701,167
Dec 30, 20242,049.102,051.451,950.001,972.551,972.55743
Dec 27, 20242,030.002,056.601,990.102,029.452,029.45568
Dec 26, 20242,038.952,080.001,985.102,001.452,001.451,106
Dec 24, 20242,075.002,125.052,020.152,038.852,038.85882
Dec 23, 20242,197.802,197.802,072.102,089.802,089.80377
Dec 20, 20242,234.602,234.602,056.552,102.802,102.80886
Dec 19, 20242,151.052,194.552,125.002,163.052,163.05413
Dec 18, 20242,244.552,244.552,151.002,160.402,160.402,093
Dec 17, 20242,249.752,249.752,203.052,219.552,219.551,304
Dec 16, 20242,254.802,274.002,226.002,241.402,241.40918
Dec 13, 20242,234.102,254.702,220.002,229.902,229.90555
Dec 12, 20242,289.952,293.452,217.552,234.102,234.101,032
Dec 11, 20242,310.002,320.002,273.602,284.802,284.801,153
Dec 10, 20242,313.552,344.002,268.102,305.752,305.752,035
Dec 9, 20242,330.002,384.002,290.002,299.502,299.501,304
Dec 6, 20242,270.002,350.002,198.602,296.202,296.202,152
Dec 5, 20242,318.002,347.302,271.052,289.952,289.951,661
Dec 4, 20242,283.452,295.402,267.152,273.902,273.90465
Dec 3, 20242,280.052,313.902,254.352,267.152,267.151,865
Dec 2, 20242,301.002,383.452,222.002,251.952,251.952,456
Nov 29, 20242,336.902,386.952,300.002,312.102,312.10357
Nov 28, 20242,416.352,423.002,296.752,335.952,335.951,988
Nov 27, 20242,373.102,448.902,365.352,406.902,406.901,850
Nov 26, 20242,447.552,454.902,361.102,372.852,372.85922
Nov 25, 20242,399.902,550.002,385.052,443.802,443.809,479
Nov 22, 20242,385.002,449.952,350.002,371.602,371.603,031
Nov 21, 20242,429.002,438.352,277.552,365.152,365.155,075
Nov 19, 20242,437.952,458.002,322.002,369.252,369.255,781
Nov 18, 20242,293.852,440.002,175.102,385.552,385.558,036
Nov 14, 20242,132.002,369.702,132.002,248.852,248.854,159
Nov 13, 20242,391.352,398.852,180.002,203.952,203.956,408
Nov 12, 20242,469.002,497.452,303.552,333.002,333.004,775
Nov 11, 20242,347.002,484.252,228.052,404.002,404.0012,647
Nov 8, 20242,189.552,328.802,173.552,293.002,293.004,822
Nov 7, 20242,244.802,244.802,175.102,198.602,198.601,682
Nov 6, 20242,244.002,248.002,168.802,212.052,212.051,909
Nov 5, 20242,235.602,245.002,123.552,221.552,221.552,843
Nov 4, 20242,197.602,226.602,130.002,192.402,192.402,024
Nov 1, 20242,254.502,254.502,123.852,177.652,177.652,120
Oct 31, 20242,135.352,225.002,085.002,194.502,194.505,460
Oct 30, 20242,089.252,189.902,047.302,107.202,107.203,945
Oct 29, 20242,095.002,134.452,036.002,087.302,087.303,098
Oct 28, 20241,920.002,104.951,920.002,080.402,080.406,349
Oct 25, 20242,119.502,135.001,903.351,919.651,919.659,053
Oct 24, 20242,219.002,250.702,092.002,111.402,111.403,622
Oct 23, 20242,295.902,322.702,159.902,207.102,207.102,379
Oct 22, 20242,519.002,519.002,227.002,250.602,250.605,320
Oct 21, 20242,466.002,562.002,303.552,434.152,434.1516,788
Oct 18, 20242,383.202,385.152,303.552,345.502,345.502,145
Oct 17, 20242,467.002,467.002,350.002,372.402,372.403,056
Oct 16, 20242,378.002,512.402,360.052,419.302,419.307,788
Oct 15, 20242,469.852,499.002,336.252,360.602,360.605,491
Oct 14, 20242,232.102,441.102,232.102,395.552,395.5516,739
Oct 11, 20242,191.002,250.002,142.002,219.202,219.202,330
Oct 10, 20242,165.452,197.502,111.152,141.952,141.951,314
Oct 9, 20242,223.002,223.002,140.002,152.702,152.701,152
Oct 8, 20242,098.302,160.002,098.302,132.552,132.551,903
Oct 7, 20242,329.502,350.502,060.002,098.302,098.304,717
Oct 4, 20242,352.002,360.002,212.052,275.352,275.353,736
Oct 3, 20242,398.002,398.002,350.002,366.902,366.901,813
Oct 1, 20242,374.402,459.002,340.002,424.102,424.104,135
Sep 30, 20242,336.652,415.002,300.002,355.652,355.652,716
Sep 27, 20242,341.452,399.952,311.402,336.652,336.651,697
Sep 26, 20242,468.952,468.952,311.252,336.252,336.252,211
Sep 25, 20242,475.002,520.502,380.052,401.402,401.403,073
Sep 24, 20242,305.002,441.502,305.002,420.352,420.354,550
Sep 23, 20242,316.502,371.152,302.552,326.352,326.353,903
Sep 20, 20242,430.002,447.952,325.102,367.852,367.853,833
Sep 19, 20242,419.952,458.252,305.552,350.952,350.955,967
Sep 18, 20242,455.002,488.402,320.002,347.002,347.005,307
Sep 17, 20242,565.002,565.002,325.602,458.602,458.6014,155
Sep 16, 20242,520.002,668.502,492.852,584.002,584.0016,911
Sep 13, 20242,298.002,565.002,252.702,471.202,471.2026,494
Sep 12, 20242,580.052,580.052,329.602,334.302,334.3058,565
Sep 11, 20242,261.002,622.352,241.902,588.402,588.40199,430
Sep 10, 20241,939.852,289.051,935.002,185.302,185.3064,778
Sep 9, 20241,896.001,977.901,862.051,911.851,911.859,003
Sep 6, 20241,892.351,915.951,842.701,895.401,895.407,140
Sep 5, 20241,824.751,900.001,813.651,873.601,873.608,091
Sep 4, 20241,800.151,849.951,790.001,812.151,812.155,699
Sep 3, 20241,760.001,850.001,740.001,827.551,827.5529,478
Sep 2, 20241,599.001,798.001,533.001,771.801,771.8061,584
Aug 30, 20241,540.001,595.551,540.001,573.001,573.001,989
Aug 29, 20241,586.801,600.001,521.401,541.651,541.654,471
Aug 28, 20241,639.701,660.001,568.501,586.801,586.806,275
Aug 27, 20241,644.201,672.501,600.001,613.851,613.8512,627
Aug 26, 20241,576.251,754.001,568.801,619.901,619.9041,075
Aug 23, 20241,538.951,619.001,538.051,552.951,552.9511,564
Aug 22, 20241,548.001,580.001,515.001,518.901,518.904,055
Aug 21, 20241,575.001,588.901,531.251,548.301,548.305,500
Aug 20, 20241,491.551,623.001,480.101,558.151,558.1520,553
Aug 19, 20241,495.001,513.951,474.151,482.551,482.552,663
Aug 16, 20241,530.001,550.001,495.551,500.151,500.153,879
Aug 14, 2024 2.50 Dividend
Aug 14, 20241,511.901,554.501,460.901,489.501,489.506,628
Aug 13, 20241,515.501,586.001,416.401,487.801,485.3015,742
Aug 12, 20241,495.001,517.001,480.001,485.501,483.003,283
Aug 9, 20241,517.001,522.451,469.951,495.051,492.544,733
Aug 8, 20241,473.701,517.001,451.551,489.051,486.552,946
Aug 7, 20241,422.701,505.001,415.001,496.151,493.645,529
Aug 6, 20241,380.001,471.301,380.001,410.451,408.083,226
Aug 5, 20241,455.551,455.551,400.001,408.001,405.635,315
Aug 2, 20241,497.901,497.901,461.151,478.851,476.363,792
Aug 1, 20241,535.951,560.001,492.651,500.951,498.434,658
Jul 31, 20241,460.751,540.001,460.751,513.251,510.7110,785
Jul 30, 20241,446.401,465.001,429.601,451.801,449.364,995
Jul 29, 20241,500.001,501.051,451.951,464.901,462.4417,293
Jul 26, 20241,300.551,544.601,300.551,437.001,434.5988,074
Jul 25, 20241,275.001,300.001,256.551,287.201,285.041,259
Jul 24, 20241,283.251,299.151,269.451,286.551,284.391,169
Jul 23, 20241,302.701,303.601,251.301,268.901,266.771,035
Jul 22, 20241,226.001,282.501,226.001,279.351,277.20850
Jul 19, 20241,289.701,302.651,240.001,251.651,249.554,057
Jul 18, 20241,331.601,365.001,305.001,314.501,312.292,158
Jul 16, 20241,359.401,359.401,301.001,314.601,312.391,045
Jul 15, 20241,346.801,346.801,319.901,326.801,324.572,106
Jul 12, 20241,361.901,385.901,300.001,346.801,344.5410,059
Jul 11, 20241,322.851,376.051,303.601,354.501,352.224,525
Jul 10, 20241,356.451,362.651,287.551,303.301,301.112,587
Jul 9, 20241,361.001,386.351,341.601,353.201,350.933,596
Jul 8, 20241,367.401,399.801,346.001,354.801,352.524,202
Jul 5, 20241,387.101,392.951,340.151,347.201,344.945,902
Jul 4, 20241,396.701,420.451,375.001,387.051,384.723,570
Jul 3, 20241,444.701,446.401,385.001,396.351,394.003,109
Jul 2, 20241,441.451,496.001,416.151,423.351,420.969,866
Jul 1, 20241,349.501,449.001,348.851,420.151,417.7614,221
Jun 28, 20241,265.001,384.901,245.151,350.501,348.2322,797
Jun 27, 20241,240.851,269.901,231.801,244.151,242.064,346
Jun 26, 20241,298.001,298.001,208.001,218.701,216.653,602
Jun 25, 20241,328.001,344.801,251.001,257.601,255.4913,374
Jun 24, 20241,148.701,377.001,141.751,308.651,306.4552,177
Jun 21, 20241,165.701,165.701,145.051,147.501,145.57801
Jun 20, 20241,160.001,169.101,141.351,158.251,156.301,297
Jun 19, 20241,159.801,169.951,135.651,153.901,151.961,051
Jun 18, 20241,132.951,175.051,116.001,152.501,150.564,882
Jun 14, 20241,150.001,150.001,122.051,132.951,131.051,792
Jun 13, 20241,134.701,149.851,119.101,134.701,132.792,190
Jun 12, 20241,160.001,160.001,121.501,131.201,129.301,278
Jun 11, 20241,151.951,166.001,118.501,125.051,123.162,427
Jun 10, 20241,165.001,169.151,128.051,159.751,157.801,521
Jun 7, 20241,114.001,150.001,101.051,144.551,142.632,163
Jun 6, 20241,088.551,114.501,074.301,085.301,083.481,624
Jun 5, 20241,059.551,098.101,037.101,078.451,076.641,838
Jun 4, 20241,116.101,116.101,020.601,037.401,035.662,633
Jun 3, 20241,184.801,198.451,100.051,114.401,112.532,862
May 31, 20241,125.001,157.451,112.451,142.701,140.782,349
May 30, 20241,176.051,177.901,139.001,140.501,138.581,234
May 29, 20241,180.001,194.901,159.601,168.401,166.442,241
May 28, 20241,211.301,268.001,146.951,159.601,157.653,708
May 27, 20241,226.251,226.951,191.001,199.901,197.881,636
May 24, 20241,216.401,235.951,216.401,228.751,226.691,078
May 23, 20241,224.901,251.001,212.601,216.551,214.511,472
May 22, 20241,229.551,239.001,210.001,227.351,225.291,345
May 21, 20241,209.701,250.051,203.051,214.551,212.512,510
May 17, 20241,179.701,204.951,173.051,182.751,180.76990
May 16, 20241,201.001,209.701,165.951,179.701,177.721,245
May 15, 20241,184.201,207.101,173.801,178.951,176.97929
May 14, 20241,177.801,198.051,164.101,194.051,192.04542
May 13, 20241,180.051,209.801,114.151,160.801,158.851,168
May 10, 20241,194.001,194.001,156.051,176.551,174.57370
May 9, 20241,218.001,218.001,149.751,158.451,156.501,695
May 8, 20241,209.901,217.451,180.001,193.051,191.051,326
May 7, 20241,239.001,252.401,190.451,194.501,192.491,345
May 6, 20241,246.401,277.451,210.001,210.451,208.421,370
May 3, 20241,262.701,272.401,231.501,236.751,234.671,431
May 2, 20241,251.001,273.901,230.051,238.051,235.97716
Apr 30, 20241,282.001,282.001,230.001,250.501,248.401,573
Apr 29, 20241,274.751,289.201,231.351,250.701,248.602,188
Apr 26, 20241,261.751,298.001,261.101,272.851,270.711,355
Apr 25, 20241,266.401,279.251,257.101,264.301,262.182,269
Apr 24, 20241,297.001,323.001,266.051,277.901,275.755,446
Apr 23, 20241,307.001,323.001,263.001,264.951,262.821,587
Apr 22, 20241,245.451,328.951,222.251,277.901,275.758,708
Apr 19, 20241,199.001,199.201,159.901,178.151,176.171,076
Apr 18, 20241,200.001,216.001,181.001,189.201,187.20832
Apr 16, 20241,162.551,211.951,162.551,196.401,194.391,004
Apr 15, 20241,230.001,230.001,176.051,194.351,192.341,574
Apr 12, 20241,250.001,259.101,195.801,234.651,232.582,233
Apr 10, 20241,288.001,299.501,245.801,259.601,257.483,112
Apr 9, 20241,264.601,280.001,211.051,261.351,259.231,980
Apr 8, 20241,257.601,277.601,230.001,246.151,244.061,423
Apr 5, 20241,220.201,263.051,220.201,257.601,255.491,986
Apr 4, 20241,246.751,260.001,220.001,233.051,230.981,248
Apr 3, 20241,170.801,260.001,170.001,246.751,244.661,934
Apr 2, 20241,218.001,229.151,182.751,197.501,195.491,830
Apr 1, 20241,157.901,208.951,157.701,194.751,192.741,706
Mar 28, 20241,152.401,175.201,141.001,142.951,141.031,192
Mar 27, 20241,214.751,214.751,136.151,152.001,150.062,877
Mar 26, 20241,196.701,208.051,165.151,186.301,184.312,889
Mar 22, 20241,168.001,223.001,168.001,200.551,198.532,522
Mar 21, 20241,195.251,224.001,153.251,174.751,172.782,955
Mar 20, 20241,122.401,219.901,085.001,195.251,193.247,042
Mar 19, 20241,072.601,129.001,068.001,100.751,098.90970
Mar 18, 20241,097.851,118.001,065.301,102.351,100.501,381
Mar 15, 20241,107.101,143.451,070.351,090.601,088.771,940
Mar 14, 20241,036.001,124.701,007.101,109.801,107.942,005
Mar 13, 20241,200.151,200.601,024.001,058.851,057.075,870
Mar 12, 20241,230.251,242.651,188.201,191.551,189.552,112
Mar 11, 20241,265.001,289.301,204.001,227.751,225.692,869
Mar 7, 20241,220.551,260.001,197.101,251.301,249.202,609
Mar 6, 20241,236.951,249.701,197.051,211.301,209.262,243
Mar 5, 20241,289.901,289.901,242.151,250.251,248.151,406
Mar 4, 20241,268.001,286.951,252.101,271.051,268.911,592
Mar 1, 20241,224.001,225.001,205.051,222.901,220.85950
Feb 29, 20241,191.451,211.601,190.451,200.501,198.481,198
Feb 28, 20241,224.601,228.451,196.701,203.701,201.682,303
Feb 27, 20241,206.551,250.901,200.001,207.551,205.524,853
Feb 26, 20241,264.351,289.901,220.751,234.851,232.782,859
Feb 23, 20241,298.301,299.951,260.051,264.351,262.232,438
Feb 22, 20241,292.351,292.351,265.051,270.401,268.272,605
Feb 21, 20241,304.901,313.001,260.101,285.101,282.943,348
Feb 20, 20241,314.251,319.951,270.001,283.251,281.093,453
Feb 19, 20241,230.001,312.251,230.001,294.851,292.6712,438
Feb 16, 20241,230.551,237.901,220.001,229.101,227.032,895
Feb 15, 20241,261.001,265.051,215.001,219.251,217.204,373
Feb 14, 20241,151.751,238.301,140.001,225.901,223.847,608
Feb 13, 20241,239.951,239.951,170.001,173.851,171.887,782
Feb 12, 20241,400.001,419.001,183.701,209.851,207.8221,772
Feb 9, 20241,400.001,434.901,375.001,402.001,399.643,091
Feb 8, 20241,400.551,441.951,390.001,401.951,399.592,450
Feb 7, 20241,469.001,469.001,388.151,400.551,398.203,747
Feb 6, 20241,424.901,468.751,410.051,434.901,432.493,310
Feb 5, 20241,490.001,533.951,414.301,424.901,422.517,215
Feb 2, 20241,499.001,545.001,472.001,489.651,487.155,303
Feb 1, 20241,485.001,570.151,463.951,491.601,489.099,876
Jan 31, 20241,614.001,620.001,475.001,492.951,490.4435,467
Jan 30, 20241,490.001,631.001,456.951,576.801,574.1581,937
Jan 29, 20241,330.001,475.001,287.651,428.351,425.9568,196
Jan 25, 20241,248.951,320.201,216.001,296.801,294.6219,132
Jan 24, 20241,170.501,226.751,166.801,216.001,213.962,317
Jan 23, 20241,230.001,230.001,133.001,166.751,164.791,680
Jan 19, 20241,200.501,200.501,180.051,187.451,185.452,360
Jan 18, 20241,203.701,228.751,125.051,178.901,176.923,883
Jan 17, 20241,249.951,249.951,191.001,202.401,200.383,452

Related Tickers

DVL.NS Dhunseri Ventures Limited
361.00
+0.39%
 
HBSL.NS HB Stockholdings Limited
112.41
+5.00%
 
VLSFINANCE.NS VLS Finance Limited
303.10
-1.16%
 
SUMMITSEC.NS Summit Securities Limited
2,492.00
-0.27%
 
PML.BO Paul Merchants Limited
978.95
-0.04%
 
DVL.BO Dhunseri Ventures Limited
361.00
+0.45%
 
CONSOFINVT.NS Consolidated Finvest & Holdings Limited
197.88
+0.46%
 
NAHARCAP.NS Nahar Capital and Financial Services Limited
307.00
+5.08%
 
DBSTOCKBRO.NS DB (International) Stock Brokers Limited
43.20
-0.18%
 
KHANDSE.NS Khandwala Securities Limited
28.50
-2.13%