Price Data Selection & Download
Dhunseri Ventures Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4519 daily OHLCV records on NSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see DVL share price.
Share Price All Time High
₹558.70
January 31, 2024
NSE Exchange
Share Price All Time Low
₹40.76
February 25, 2009
NSE Exchange
Highest Volume Trading Day
1,800,351
November 21, 2023 • ₹365.75
NSE Exchange
Share Price History Data (Jan 2008 - May 2026)
DVL daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹243.17 | ₹249.60 | ₹242.09 | ₹245.76 | 6,407 |
| 2026-05-20 | ₹233.12 | ₹245.00 | ₹232.61 | ₹243.21 | 6,482 |
| 2026-05-19 | ₹231.20 | ₹235.20 | ₹231.20 | ₹233.23 | 3,330 |
| 2026-05-18 | ₹240.00 | ₹240.00 | ₹222.78 | ₹229.99 | 37,679 |
| 2026-05-15 | ₹247.95 | ₹249.75 | ₹236.57 | ₹244.19 | 25,065 |
| 2026-05-14 | ₹242.72 | ₹249.89 | ₹239.64 | ₹246.89 | 12,790 |
| 2026-05-13 | ₹245.75 | ₹247.80 | ₹242.00 | ₹242.71 | 7,311 |
| 2026-05-12 | ₹253.89 | ₹254.93 | ₹244.12 | ₹245.16 | 19,408 |
| 2026-05-11 | ₹260.39 | ₹260.39 | ₹252.82 | ₹255.16 | 7,050 |
| 2026-05-08 | ₹257.45 | ₹266.39 | ₹257.20 | ₹260.39 | 19,152 |
| 2026-05-07 | ₹256.20 | ₹260.99 | ₹254.00 | ₹257.45 | 9,885 |
| 2026-05-06 | ₹259.00 | ₹261.00 | ₹251.29 | ₹254.70 | 12,536 |
| 2026-05-05 | ₹249.90 | ₹266.00 | ₹246.50 | ₹259.15 | 50,940 |
| 2026-05-04 | ₹242.58 | ₹250.12 | ₹240.87 | ₹249.06 | 7,882 |
| 2026-04-30 | ₹242.93 | ₹244.00 | ₹236.30 | ₹242.58 | 6,404 |
| 2026-04-29 | ₹245.43 | ₹250.00 | ₹241.00 | ₹243.14 | 9,439 |
| 2026-04-28 | ₹242.44 | ₹250.00 | ₹241.12 | ₹246.62 | 8,747 |
| 2026-04-27 | ₹240.87 | ₹244.90 | ₹239.40 | ₹243.74 | 6,408 |
| 2026-04-24 | ₹249.56 | ₹249.56 | ₹235.25 | ₹239.75 | 6,625 |
| 2026-04-23 | ₹247.20 | ₹249.98 | ₹244.46 | ₹245.60 | 5,810 |
| 2026-04-22 | ₹249.68 | ₹252.89 | ₹245.82 | ₹250.95 | 9,608 |
| 2026-04-21 | ₹248.29 | ₹253.69 | ₹245.00 | ₹249.69 | 8,898 |
| 2026-04-20 | ₹243.10 | ₹248.98 | ₹243.10 | ₹247.69 | 5,875 |
| 2026-04-17 | ₹248.49 | ₹250.04 | ₹242.00 | ₹248.93 | 13,973 |
| 2026-04-16 | ₹246.99 | ₹249.13 | ₹238.40 | ₹241.05 | 15,667 |
| 2026-04-15 | ₹235.00 | ₹248.40 | ₹229.45 | ₹243.78 | 25,874 |
| 2026-04-13 | ₹228.00 | ₹232.00 | ₹222.61 | ₹231.60 | 5,839 |
| 2026-04-10 | ₹227.28 | ₹229.97 | ₹224.88 | ₹229.16 | 9,028 |
| 2026-04-09 | ₹228.87 | ₹230.91 | ₹222.99 | ₹225.60 | 11,095 |
| 2026-04-08 | ₹229.70 | ₹236.00 | ₹225.50 | ₹230.95 | 10,321 |
| 2026-04-07 | ₹212.18 | ₹224.90 | ₹212.00 | ₹222.70 | 20,519 |
| 2026-04-06 | ₹204.60 | ₹218.87 | ₹204.60 | ₹211.12 | 9,635 |
| 2026-04-02 | ₹200.05 | ₹215.00 | ₹196.86 | ₹212.62 | 19,857 |
| 2026-04-01 | ₹190.00 | ₹205.74 | ₹190.00 | ₹202.98 | 36,094 |
| 2026-03-30 | ₹192.64 | ₹197.00 | ₹186.99 | ₹187.39 | 49,153 |
| 2026-03-27 | ₹203.83 | ₹203.83 | ₹192.00 | ₹194.11 | 87,883 |
| 2026-03-25 | ₹204.20 | ₹211.79 | ₹202.20 | ₹202.84 | 56,273 |
| 2026-03-24 | ₹204.10 | ₹211.85 | ₹200.00 | ₹203.19 | 39,817 |
| 2026-03-23 | ₹207.20 | ₹209.60 | ₹202.20 | ₹203.04 | 52,469 |
| 2026-03-20 | ₹212.84 | ₹219.00 | ₹204.90 | ₹209.71 | 31,362 |
| 2026-03-19 | ₹215.00 | ₹216.78 | ₹207.00 | ₹208.01 | 21,439 |
| 2026-03-18 | ₹208.70 | ₹224.02 | ₹208.04 | ₹218.87 | 27,839 |
| 2026-03-17 | ₹207.00 | ₹208.58 | ₹204.18 | ₹207.66 | 10,635 |
| 2026-03-16 | ₹217.45 | ₹217.78 | ₹206.00 | ₹208.59 | 18,882 |
| 2026-03-13 | ₹227.10 | ₹228.28 | ₹215.01 | ₹218.15 | 18,751 |
| 2026-03-12 | ₹219.00 | ₹229.00 | ₹216.07 | ₹225.84 | 19,729 |
| 2026-03-11 | ₹214.95 | ₹224.58 | ₹214.95 | ₹218.75 | 21,861 |
| 2026-03-10 | ₹209.00 | ₹215.00 | ₹209.00 | ₹214.20 | 15,938 |
| 2026-03-09 | ₹219.50 | ₹219.50 | ₹207.17 | ₹211.03 | 33,162 |
| 2026-03-06 | ₹226.95 | ₹227.43 | ₹220.95 | ₹222.25 | 29,358 |
| 2026-03-05 | ₹226.45 | ₹228.45 | ₹220.32 | ₹226.58 | 26,198 |
| 2026-03-04 | ₹232.00 | ₹232.00 | ₹224.50 | ₹226.45 | 16,854 |
| 2026-03-02 | ₹226.00 | ₹241.23 | ₹226.00 | ₹233.58 | 19,531 |
| 2026-02-27 | ₹247.95 | ₹250.95 | ₹244.00 | ₹246.15 | 10,274 |
| 2026-02-26 | ₹253.80 | ₹254.45 | ₹249.80 | ₹251.70 | 28,593 |
| 2026-02-25 | ₹256.75 | ₹257.20 | ₹249.05 | ₹253.20 | 31,832 |
| 2026-02-24 | ₹254.40 | ₹257.90 | ₹253.25 | ₹254.50 | 18,359 |
| 2026-02-23 | ₹250.00 | ₹255.80 | ₹248.20 | ₹252.90 | 20,982 |
| 2026-02-20 | ₹246.15 | ₹252.95 | ₹244.05 | ₹247.65 | 10,851 |
| 2026-02-19 | ₹247.25 | ₹250.20 | ₹242.25 | ₹244.95 | 9,519 |
| 2026-02-18 | ₹249.00 | ₹254.00 | ₹244.10 | ₹248.45 | 30,167 |
| 2026-02-17 | ₹249.60 | ₹253.90 | ₹246.35 | ₹249.80 | 12,260 |
| 2026-02-16 | ₹253.25 | ₹255.75 | ₹246.85 | ₹249.55 | 11,822 |
| 2026-02-13 | ₹253.50 | ₹257.00 | ₹253.50 | ₹254.95 | 7,969 |
| 2026-02-12 | ₹260.55 | ₹260.55 | ₹254.25 | ₹257.80 | 12,050 |
| 2026-02-11 | ₹268.95 | ₹269.90 | ₹255.00 | ₹264.55 | 15,759 |
| 2026-02-10 | ₹265.00 | ₹272.65 | ₹262.25 | ₹267.60 | 15,037 |
| 2026-02-09 | ₹256.95 | ₹267.00 | ₹256.95 | ₹264.00 | 20,249 |
| 2026-02-06 | ₹255.20 | ₹258.45 | ₹255.20 | ₹256.55 | 9,687 |
| 2026-02-05 | ₹259.90 | ₹262.15 | ₹255.60 | ₹257.25 | 4,657 |
| 2026-02-04 | ₹262.80 | ₹271.95 | ₹257.25 | ₹259.90 | 30,847 |
| 2026-02-03 | ₹256.00 | ₹264.90 | ₹256.00 | ₹262.85 | 12,132 |
| 2026-02-02 | ₹255.00 | ₹256.50 | ₹250.00 | ₹252.55 | 6,929 |
| 2026-02-01 | ₹252.30 | ₹260.00 | ₹252.30 | ₹255.00 | 5,092 |
| 2026-01-30 | ₹250.00 | ₹260.00 | ₹250.00 | ₹257.80 | 8,998 |
| 2026-01-29 | ₹258.40 | ₹264.60 | ₹250.65 | ₹253.85 | 15,841 |
| 2026-01-28 | ₹252.25 | ₹264.00 | ₹252.25 | ₹259.95 | 9,565 |
| 2026-01-27 | ₹255.10 | ₹259.55 | ₹253.80 | ₹254.95 | 4,761 |
| 2026-01-23 | ₹258.20 | ₹265.95 | ₹255.05 | ₹258.70 | 9,221 |
| 2026-01-22 | ₹260.95 | ₹264.10 | ₹257.25 | ₹261.80 | 4,305 |
| 2026-01-21 | ₹256.10 | ₹260.95 | ₹250.10 | ₹255.00 | 10,557 |
| 2026-01-20 | ₹264.70 | ₹272.65 | ₹259.15 | ₹262.95 | 11,373 |
| 2026-01-19 | ₹274.40 | ₹274.45 | ₹265.50 | ₹268.70 | 5,129 |
| 2026-01-16 | ₹274.35 | ₹278.80 | ₹271.50 | ₹273.60 | 6,650 |
| 2026-01-14 | ₹268.30 | ₹274.70 | ₹267.55 | ₹272.10 | 4,959 |
| 2026-01-13 | ₹273.00 | ₹276.80 | ₹267.00 | ₹270.80 | 9,019 |
| 2026-01-12 | ₹271.25 | ₹278.80 | ₹259.85 | ₹275.05 | 34,792 |
| 2026-01-09 | ₹277.40 | ₹280.70 | ₹270.30 | ₹273.70 | 7,500 |
| 2026-01-08 | ₹279.30 | ₹282.75 | ₹276.00 | ₹277.40 | 6,432 |
| 2026-01-07 | ₹279.00 | ₹284.55 | ₹279.00 | ₹282.95 | 6,597 |
| 2026-01-06 | ₹280.00 | ₹283.00 | ₹280.00 | ₹281.50 | 5,551 |
| 2026-01-05 | ₹280.25 | ₹284.45 | ₹279.70 | ₹280.15 | 26,033 |
| 2026-01-02 | ₹278.30 | ₹286.95 | ₹278.30 | ₹283.40 | 14,041 |
| 2026-01-01 | ₹285.95 | ₹285.95 | ₹273.65 | ₹278.30 | 22,002 |
Dhunseri Ventures Share Price Performance Analysis (Jan 2008 - May 2026)
DVL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.69%
₹278.30 → ₹245.76
Year to Date
Price Volatility
9.02%
Low Volatility
Year to Date
Average Daily Volume
17,204
Year to Date Average
NSE Exchange
Dhunseri Ventures Share Price History – Frequently Asked Questions
Common questions about DVL historical data and records. Explore DVL investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Dhunseri Ventures (DVL)?
The all-time high share price of Dhunseri Ventures was ₹558.7 recorded on January 31, 2024 on the NSE exchange.
What is the all-time low share price of Dhunseri Ventures (DVL)?
The all-time low share price of Dhunseri Ventures was ₹40.76 recorded on February 25, 2009 on the NSE exchange.
How can I download DVL historical share price data?
You can download Dhunseri Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DVL shares?
The highest trading volume day for Dhunseri Ventures was 1,800,351 shares traded on November 21, 2023 on the NSE exchange, with share price at ₹365.75.