Dhunseri Vent.

Dhunseri Ventures Ltd Historical Data

NSEBSE

₹281.45

(0.09%)

Dec 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	306.25	309.15	304.5	304.9	936	70,62,179.75	14,208
18-Nov-2025	305.55	306.95	303.55	304.7	513	39,75,221.55	7,599
19-Nov-2025	305.1	319	303.1	304.85	2,942	2,81,61,438.3	26,450
20-Nov-2025	305.25	308.9	300.4	301.25	870	83,38,349.35	17,170
21-Nov-2025	303.6	303.8	298.4	299.6	632	69,32,859.6	16,904
24-Nov-2025	298.3	300	293.75	296	1,358	1,23,30,642.7	22,982
25-Nov-2025	296.65	296.65	291.9	292.7	570	36,43,270.65	7,711
26-Nov-2025	293.5	298	292.6	296.15	567	39,73,835.3	7,924
27-Nov-2025	296.15	297.95	293	294.2	499	27,80,997.35	5,452
28-Nov-2025	294.25	300.85	290.2	298.25	1,129	71,24,248.2	13,096
01-Dec-2025	297.85	300.25	293.2	294.5	907	39,28,455.95	7,331
02-Dec-2025	294.55	296.75	291	292.3	490	37,92,440	8,022
03-Dec-2025	293.35	296.45	290.05	290.25	660	32,93,772.15	8,218
04-Dec-2025	290	294.7	288	289.75	379	23,11,408.25	4,373
05-Dec-2025	291.1	291.1	286	287.25	365	18,38,826.75	3,898
08-Dec-2025	287.25	288.45	270	274.75	1,571	1,14,46,293.95	26,944
09-Dec-2025	279.7	282.1	274.2	276.85	601	35,10,665.85	7,688
10-Dec-2025	281.1	288.9	276.4	280.1	517	25,60,256.2	5,247
11-Dec-2025	284.4	287.8	279.05	285.65	470	22,01,444.9	4,640
12-Dec-2025	289.95	291.45	283	290.65	525	22,92,899.75	4,279
15-Dec-2025	294.05	294.05	287.5	289.25	225	18,01,895.05	4,172
16-Dec-2025	292.35	292.4	279.6	281.2	829	77,96,120.3	17,303
17-Dec-2025	280	283.5	280	281.45	185	10,57,394.65	2,153

Dhunseri Vent.: Related NEWS

No Record Found

Invest wise with Expert advice