Dhunseri Ventures Share Price History

Dhunseri Vent.

CMP as on 17-Sep-21 15:42

₹ 286.10
-5.45 -1.87%

Open

₹ 295.95

Turnover (lac)

₹ 140

Prev. Close

₹ 291.55

Day's Vol (shares)

₹ 48,829

Day's Range (₹)

₹ 284.00
₹ 296.95

CMP as on17-Sep-21 15:42

₹ 286.35
-5.2 -1.78%

Open

₹ 297.35

Turnover (lac)

₹ 6

Prev. Close

₹ 291.55

Day's Vol (shares)

₹ 8,850

Day's Range

₹ 284.25
₹ 297.35

Dhunseri Ventures Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-Sep-2021 296 297 284 286 2,273 14.10 28,620 13 -9.80
16-Sep-2021 296 296 288 292 1,660 12.90 27,306 7.90 -4.40
15-Sep-2021 285 297 285 291 2,651 19.50 34,386 12.40 6.15
14-Sep-2021 286 288 283 286 1,131 8.51 17,185 5.05 -0.10
13-Sep-2021 285 290 284 286 1,429 6.87 14,329 5.60 1.25
09-Sep-2021 287 297 284 289 1,452 10.40 21,425 13.40 1.95
08-Sep-2021 290 290 283 288 1,106 5.91 10,140 6.95 -2.40
07-Sep-2021 292 292 285 286 1,382 7.93 15,790 7 -5.60
06-Sep-2021 296 299 286 290 2,441 16.10 32,737 13.50 -5.90
03-Sep-2021 300 301 281 292 2,713 18.40 32,592 19.80 -7.60
02-Sep-2021 296 310 292 297 6,830 62.10 100,150 18.30 1.15
01-Sep-2021 287 293 283 286 2,723 13.50 21,545 10.50 -0.80
31-Aug-2021 287 295 284 285 2,432 13.30 23,237 10.70 -2.50
30-Aug-2021 294 295 284 287 3,963 21.40 43,726 10.70 -7.20
27-Aug-2021 271 300 261 284 7,554 54.30 80,953 38.70 12.90
26-Aug-2021 273 275 268 269 1,707 9.46 18,362 7.40 -4.20
25-Aug-2021 273 279 266 270 2,333 12 24,699 13.40 -3.60
24-Aug-2021 263 275 255 271 3,881 24.60 33,151 19.80 8.55
23-Aug-2021 274 285 253 260 3,684 17.70 32,026 32 -15
20-Aug-2021 279 286 266 268 3,827 21.40 37,170 20.40 -11
18-Aug-2021 286 286 272 275 2,027 11.30 21,623 13.70 -11
Open ZERO Brokerage Demat Account