Dhunseri Ventures

DHUN
🏛️ india →
364.45
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 365.95 368.00 364.00 364.45 0.0M
2025-09-30 357.05 367.00 357.05 365.10 0.0M
2025-09-29 360.50 367.75 357.00 361.10 0.0M
2025-09-26 370.00 371.35 357.95 362.30 0.0M
2025-09-25 359.80 380.60 355.65 367.00 0.1M
2025-09-24 359.35 359.35 354.05 357.25 0.0M
2025-09-23 355.70 360.15 354.10 358.30 0.0M
2025-09-22 359.00 359.00 352.05 358.05 0.0M
2025-09-19 356.00 359.80 352.50 358.55 0.0M
2025-09-18 359.25 359.30 353.00 353.95 0.0M
2025-09-17 349.55 367.25 349.50 354.65 0.0M
2025-09-16 352.60 352.95 347.50 349.55 0.0M
2025-09-15 355.40 355.40 347.95 348.55 0.0M
2025-09-12 359.20 360.00 346.30 351.30 0.0M
2025-09-11 350.00 359.00 350.00 355.75 0.0M
2025-09-10 347.85 353.00 346.80 350.95 0.0M
2025-09-09 335.80 349.90 334.15 348.65 0.0M
2025-09-08 340.15 340.25 333.50 333.95 0.0M
2025-09-05 341.00 342.80 333.35 336.50 0.0M
2025-09-04 348.25 348.25 338.20 341.20 0.0M
2025-09-03 343.05 351.50 343.05 345.40 0.0M
2025-09-02 352.60 352.60 348.05 348.45 0.0M
2025-09-01 343.80 350.00 342.10 348.55 0.0M
2025-08-29 338.20 344.25 337.75 343.10 0.0M
2025-08-28 338.80 343.10 335.55 338.40 0.0M
2025-08-26 345.30 345.30 337.75 338.75 0.0M
2025-08-25 349.05 351.15 344.00 345.20 0.0M
2025-08-22 353.90 354.70 348.60 349.75 0.0M
2025-08-21 357.25 361.15 350.50 353.05 0.0M
2025-08-20 354.65 362.50 351.40 357.25 0.0M
2025-08-19 348.95 355.00 347.95 353.15 0.0M
2025-08-18 352.60 354.50 346.35 347.85 0.0M
2025-08-14 355.00 359.00 349.00 350.60 0.0M
2025-08-13 365.95 370.00 353.30 354.60 0.0M
2025-08-12 370.55 375.05 363.20 364.85 0.0M
2025-08-11 344.45 386.00 343.00 370.65 0.3M
2025-08-08 341.50 346.25 341.50 343.85 0.0M
2025-08-07 346.00 350.00 339.10 343.25 0.0M
2025-08-06 352.35 352.35 346.25 349.65 0.0M
2025-08-05 347.05 352.25 346.10 350.70 0.0M
2025-08-04 350.25 350.50 344.00 346.80 0.0M
2025-08-01 347.75 350.30 347.50 348.05 0.0M
2025-07-31 358.45 359.00 345.05 350.25 0.0M
2025-07-30 349.90 359.40 349.35 356.10 0.0M
2025-07-29 340.00 350.45 340.00 349.30 0.0M
2025-07-28 361.00 364.05 341.65 343.90 0.1M
2025-07-25 366.10 366.60 360.00 361.55 0.0M
2025-07-24 361.00 367.00 353.55 364.35 0.0M
2025-07-23 353.75 371.00 348.35 360.40 0.1M
2025-07-22 349.70 354.90 348.25 351.35 0.0M
2025-07-21 343.65 353.75 343.65 349.00 0.0M
2025-07-18 346.75 348.60 343.75 346.80 0.0M
2025-07-17 346.70 353.00 344.90 346.25 0.0M
2025-07-16 344.00 348.95 343.00 344.50 0.0M
2025-07-15 343.90 345.25 340.10 344.00 0.0M
2025-07-14 343.90 343.90 339.45 342.10 0.0M
2025-07-11 348.30 348.30 340.00 341.90 0.0M
2025-07-10 335.60 345.60 335.60 344.35 0.0M
2025-07-09 336.35 342.25 336.35 340.70 0.0M
2025-07-08 340.80 342.80 337.00 339.35 0.0M
2025-07-07 339.15 347.45 339.00 339.45 0.0M
2025-07-04 344.10 347.10 342.80 343.90 0.0M
2025-07-03 340.60 345.20 339.10 342.90 0.0M
2025-07-02 341.05 348.00 338.95 340.45 0.0M
2025-07-01 346.40 349.90 343.70 346.25 0.0M
2025-06-30 346.80 348.55 341.50 342.95 0.0M
2025-06-27 346.65 348.75 343.30 345.95 0.0M
2025-06-26 345.35 348.20 341.00 343.20 0.0M
2025-06-25 346.00 347.15 343.60 344.50 0.0M
2025-06-24 336.65 349.40 334.25 345.10 0.0M
2025-06-23 328.95 335.00 328.95 333.75 0.0M
2025-06-20 333.20 335.90 330.80 333.90 0.0M
2025-06-19 330.20 333.40 325.35 331.75 0.0M
2025-06-18 330.25 335.25 328.70 330.15 0.0M
2025-06-17 334.50 338.15 330.50 333.50 0.0M
2025-06-16 334.90 334.90 326.05 333.35 0.0M
2025-06-13 335.00 337.25 329.25 332.05 0.0M
2025-06-12 340.95 343.50 335.00 337.90 0.0M
2025-06-11 339.05 346.90 336.35 338.80 0.0M
2025-06-10 343.00 344.45 336.45 339.55 0.0M
2025-06-09 338.70 346.50 338.05 342.05 0.0M
2025-06-06 334.00 348.50 332.95 338.70 0.0M
2025-06-05 336.95 341.45 333.00 334.20 0.0M
2025-06-04 334.20 336.95 333.70 335.00 0.0M
2025-06-03 335.05 339.00 330.55 332.75 0.0M
2025-06-02 326.90 339.25 326.50 334.20 0.0M
2025-05-30 332.40 333.70 327.85 330.20 0.0M
2025-05-29 330.25 332.15 326.55 330.35 0.0M
2025-05-28 327.70 331.15 323.35 328.60 0.0M
2025-05-27 330.85 332.35 325.25 327.70 0.0M
2025-05-26 334.85 337.25 330.00 330.85 0.0M
2025-05-23 333.90 335.00 330.00 333.70 0.0M
2025-05-22 335.00 338.10 330.60 333.35 0.0M
2025-05-21 335.95 339.95 326.30 333.10 0.1M
2025-05-20 382.00 382.00 345.60 350.75 0.1M
2025-05-19 384.95 398.85 374.00 377.15 0.1M
2025-05-16 375.95 375.95 370.55 373.35 0.0M
2025-05-15 366.00 374.25 366.00 371.60 0.0M
2025-05-14 372.35 378.00 366.05 370.55 0.0M
2025-05-13 356.30 378.35 347.25 372.35 0.1M
2025-05-12 334.95 360.00 334.95 351.05 0.1M
2025-05-09 321.00 331.90 321.00 328.45 0.0M
2025-05-08 340.85 344.50 330.10 332.45 0.0M
2025-05-07 330.10 345.00 329.95 340.15 0.0M
2025-05-06 345.00 345.50 334.10 337.30 0.0M
2025-05-05 342.00 347.50 338.15 346.25 0.0M
2025-05-02 338.25 345.90 337.50 340.65 0.0M
2025-04-30 353.75 353.75 340.50 341.00 0.0M
2025-04-29 351.15 362.75 351.15 354.15 0.0M
2025-04-28 360.20 362.20 354.75 356.20 0.0M
2025-04-25 383.00 386.00 355.00 362.00 0.1M
2025-04-24 355.65 384.40 355.65 376.35 0.1M
2025-04-23 358.95 362.00 344.85 355.65 0.0M
2025-04-22 352.20 360.90 351.25 356.50 0.0M
2025-04-21 351.00 357.10 343.75 354.70 0.0M
2025-04-17 346.00 350.95 340.50 347.60 0.0M
2025-04-16 346.20 347.15 340.80 343.30 0.0M
2025-04-15 336.85 343.25 335.00 342.25 0.0M
2025-04-11 326.35 335.00 326.35 331.85 0.0M
2025-04-09 323.95 327.05 321.55 323.60 0.0M
2025-04-08 320.50 329.95 320.50 328.10 0.0M
2025-04-07 320.00 326.95 310.00 320.45 0.0M
2025-04-04 347.35 348.45 335.55 336.75 0.0M
2025-04-03 341.00 356.35 340.00 346.75 0.0M
2025-04-02 322.80 342.75 322.80 341.15 0.0M
2025-04-01 318.25 329.25 316.95 327.55 0.0M
2025-03-28 323.00 328.45 315.50 320.25 0.0M
2025-03-27 328.00 331.70 320.00 321.35 0.0M
2025-03-26 329.20 337.00 326.65 327.95 0.0M
2025-03-25 340.00 341.05 331.80 333.50 0.0M
2025-03-24 337.00 344.90 333.75 336.75 0.1M
2025-03-21 333.00 344.50 330.10 338.45 0.0M
2025-03-20 332.00 335.85 329.00 330.10 0.0M
2025-03-19 324.00 333.00 323.40 330.05 0.0M
2025-03-18 316.10 324.70 315.95 321.85 0.0M
2025-03-17 325.10 329.45 315.00 316.15 0.0M
2025-03-13 323.80 328.20 320.65 322.70 0.0M
2025-03-12 326.50 330.25 321.55 325.75 0.0M
2025-03-11 323.50 326.50 319.00 324.10 0.0M
2025-03-10 335.90 339.05 321.10 325.85 0.0M
2025-03-07 326.25 341.00 326.25 339.30 0.0M
2025-03-06 333.15 340.45 326.00 327.05 0.0M
2025-03-05 318.80 333.85 318.80 332.15 0.1M
2025-03-04 294.00 320.95 293.60 318.35 0.0M
2025-03-03 307.55 314.45 293.10 297.25 0.1M
2025-02-28 315.65 316.95 303.60 307.55 0.0M
2025-02-27 331.00 332.45 313.10 317.10 0.0M
2025-02-25 331.70 339.00 331.10 332.00 0.0M
2025-02-24 340.00 340.00 331.00 334.85 0.0M
2025-02-21 345.10 350.90 336.85 341.30 0.0M
2025-02-20 329.05 347.00 329.00 343.25 0.0M
2025-02-19 314.70 338.25 312.85 327.90 0.1M
2025-02-18 322.50 331.45 311.35 313.75 0.0M
2025-02-17 340.00 340.00 320.15 326.50 0.0M
2025-02-14 358.55 360.50 331.35 335.30 0.1M
2025-02-13 365.00 365.00 351.55 353.80 0.0M
2025-02-12 354.95 360.00 337.70 357.80 0.1M
2025-02-11 375.00 379.30 342.00 344.95 0.1M
2025-02-10 365.00 402.00 358.55 375.50 0.7M
2025-02-07 344.00 356.75 340.95 349.50 0.0M
2025-02-06 348.00 350.05 338.65 339.85 0.0M
2025-02-05 342.15 351.35 341.00 343.95 0.0M
2025-02-04 331.00 346.00 331.00 342.80 0.0M
2025-02-03 342.90 342.90 329.55 333.25 0.0M
2025-02-01 351.00 351.00 340.15 343.25 0.0M
2025-01-31 341.40 347.50 335.55 346.40 0.0M
2025-01-30 335.50 341.95 332.10 336.60 0.0M
2025-01-29 329.05 339.00 327.25 334.90 0.0M
2025-01-28 320.00 328.60 306.90 325.10 0.0M
2025-01-27 336.00 341.95 315.75 320.80 0.0M
2025-01-24 342.55 349.75 335.00 338.75 0.0M
2025-01-23 347.60 353.60 343.05 346.90 0.0M
2025-01-22 358.25 358.25 340.30 346.55 0.0M
2025-01-21 364.00 364.00 353.75 356.30 0.0M
2025-01-20 361.00 363.50 355.40 360.45 0.0M
2025-01-17 358.10 361.00 353.00 359.45 0.0M
2025-01-16 344.25 362.00 344.25 359.60 0.0M
2025-01-15 344.40 344.40 336.50 342.00 0.0M
2025-01-14 339.30 342.05 329.70 339.60 0.0M
2025-01-13 346.05 350.05 330.25 333.35 0.0M
2025-01-10 361.00 361.00 347.15 348.45 0.0M
2025-01-09 344.10 369.90 344.10 361.00 0.1M
2025-01-08 362.45 362.75 345.15 350.65 0.0M
2025-01-07 358.55 364.90 350.75 360.70 0.0M
2025-01-06 373.40 373.60 348.25 350.90 0.0M
2025-01-03 370.45 375.00 369.05 371.75 0.0M
2025-01-02 377.00 377.00 367.20 370.35 0.0M
2025-01-01 367.60 375.45 367.60 374.80 0.0M