Stock listing
BSE:DHYAANITR Dhyaani Tradeventtures Ltd Share Price
Follow Dhyaani Tradeventtures Ltd into a list and get an email when it puts out news.
Share price · BSE:DHYAANITR
₹11.89 INR +0.23 (+2.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹11.47 – ₹11.89 INRNov 2, 2026
- Volume
- 84,000 sharesNov 2, 2026
- 52-week range
- ₹4.26 – ₹11.89 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹1.30M INRMedian day 103,600 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:DHYAANITR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹11.89 | +0.23 | +2.0% | ₹11.74 | ₹11.89 | ₹11.47 | 84,000 | |
| ₹11.66 | +0.22 | +1.9% | ₹11.66 | ₹11.66 | ₹11.66 | 86,800 | |
| ₹11.44 | +0.19 | +1.7% | ₹11.25 | ₹11.47 | ₹11.25 | 42,000 | |
| ₹11.25 | +0.20 | +1.8% | ₹11.00 | ₹11.25 | ₹11.00 | 484,400 | |
| ₹11.05 | +0.06 | +0.5% | ₹10.78 | ₹11.05 | ₹10.78 | 50,400 | |
| ₹10.99 | +0.06 | +0.5% | ₹10.99 | ₹10.99 | ₹10.99 | 2,800 | |
| ₹10.93 | -0.22 | -2.0% | ₹11.01 | ₹11.01 | ₹10.93 | 70,000 | |
| ₹11.15 | -0.15 | -1.3% | ₹11.25 | ₹11.25 | ₹11.14 | 36,400 | |
| ₹11.30 | +0.02 | +0.2% | ₹11.14 | ₹11.30 | ₹11.10 | 140,000 | |
| ₹11.28 | +0.15 | +1.3% | ₹11.28 | ₹11.28 | ₹11.28 | 2,800 | |
| ₹11.13 | -0.02 | -0.2% | ₹10.99 | ₹11.15 | ₹10.99 | 56,000 | |
| ₹11.15 | +0.20 | +1.8% | ₹10.79 | ₹11.15 | ₹10.78 | 215,600 | |
| ₹10.95 | +0.15 | +1.4% | ₹10.78 | ₹10.95 | ₹10.78 | 204,400 | |
| ₹10.80 | +0.20 | +1.9% | ₹10.52 | ₹10.80 | ₹10.50 | 439,600 | |
| ₹10.60 | +0.11 | +1.0% | ₹10.70 | ₹10.95 | ₹10.41 | 229,600 | |
| ₹10.49 | +0.45 | +4.5% | ₹10.29 | ₹10.50 | ₹10.15 | 224,000 | |
| ₹10.04 | +0.35 | +3.6% | ₹10.00 | ₹10.15 | ₹9.85 | 327,600 | |
| ₹9.69 | +0.46 | +5.0% | ₹9.38 | ₹9.69 | ₹9.21 | 450,800 | |
| ₹9.23 | +0.05 | +0.5% | ₹9.28 | ₹9.28 | ₹9.00 | 112,000 | |
| ₹9.18 | +0.18 | +2.0% | ₹9.13 | ₹9.20 | ₹8.71 | 400,400 | |
| ₹9.00 | +0.13 | +1.5% | ₹8.95 | ₹9.03 | ₹8.51 | 280,000 | |
| ₹8.87 | +0.13 | +1.5% | ₹8.71 | ₹8.98 | ₹8.60 | 254,800 | |
| ₹8.74 | +0.03 | +0.3% | ₹8.77 | ₹8.94 | ₹8.59 | 53,200 | |
| ₹8.71 | +0.21 | +2.5% | ₹8.65 | ₹8.86 | ₹8.21 | 336,000 | |
| ₹8.50 | +0.20 | +2.4% | ₹8.40 | ₹8.50 | ₹8.20 | 151,200 | |
| ₹8.30 | +0.12 | +1.5% | ₹8.22 | ₹8.41 | ₹8.11 | 103,600 | |
| ₹8.18 | +0.08 | +1.0% | ₹8.35 | ₹8.40 | ₹8.00 | 170,800 | |
| ₹8.10 | +0.32 | +4.1% | ₹7.99 | ₹8.16 | ₹7.86 | 148,400 | |
| ₹7.78 | +0.37 | +5.0% | ₹7.20 | ₹7.78 | ₹7.10 | 795,200 | |
| ₹7.41 | 0.00 | 0.0% | ₹7.27 | ₹7.41 | ₹7.27 | 476,000 | |
| ₹7.41 | -0.12 | -1.6% | ₹7.42 | ₹7.42 | ₹7.41 | 100,800 | |
| ₹7.53 | +0.12 | +1.6% | ₹7.34 | ₹7.53 | ₹7.30 | 134,400 | |
| ₹7.41 | +0.13 | +1.8% | ₹7.20 | ₹7.41 | ₹7.20 | 39,200 | |
| ₹7.28 | +0.13 | +1.8% | ₹7.29 | ₹7.29 | ₹7.28 | 36,400 | |
| ₹7.15 | 0.00 | 0.0% | ₹7.17 | ₹7.17 | ₹7.12 | 44,800 | |
| ₹7.15 | +0.04 | +0.6% | ₹7.14 | ₹7.15 | ₹7.02 | 120,400 | |
| ₹7.11 | +0.05 | +0.7% | ₹7.19 | ₹7.19 | ₹7.11 | 19,600 | |
| ₹7.06 | -0.09 | -1.3% | ₹7.20 | ₹7.24 | ₹7.01 | 72,800 | |
| ₹7.15 | +0.10 | +1.4% | ₹7.10 | ₹7.15 | ₹7.10 | 103,600 | |
| ₹7.05 | +0.05 | +0.7% | ₹7.00 | ₹7.05 | ₹7.00 | 11,200 | |
| ₹7.00 | +0.05 | +0.7% | ₹6.95 | ₹7.00 | ₹6.95 | 64,400 | |
| ₹6.95 | -0.07 | -1.0% | ₹7.05 | ₹7.05 | ₹6.95 | 134,400 | |
| ₹7.02 | 0.00 | 0.0% | ₹7.01 | ₹7.02 | ₹6.93 | 226,800 | |
| ₹7.02 | +0.02 | +0.3% | ₹7.00 | ₹7.02 | ₹7.00 | 22,400 | |
| ₹7.00 | +0.08 | +1.2% | ₹7.00 | ₹7.00 | ₹7.00 | 64,400 | |
| ₹6.92 | +0.12 | +1.8% | ₹6.75 | ₹6.92 | ₹6.75 | 232,400 | |
| ₹6.80 | +0.08 | +1.2% | ₹6.71 | ₹6.80 | ₹6.71 | 137,200 | |
| ₹6.72 | 0.00 | 0.0% | ₹6.74 | ₹6.80 | ₹6.72 | 58,800 | |
| ₹6.72 | +0.02 | +0.3% | ₹6.71 | ₹6.72 | ₹6.71 | 56,000 | |
| ₹6.70 | +0.05 | +0.8% | ₹6.75 | ₹6.75 | ₹6.70 | 100,800 | |
| ₹6.65 | +0.05 | +0.8% | ₹6.50 | ₹6.65 | ₹6.50 | 162,400 | |
| ₹6.60 | +0.07 | +1.1% | ₹6.44 | ₹6.60 | ₹6.44 | 98,000 | |
| ₹6.53 | +0.11 | +1.7% | ₹6.45 | ₹6.53 | ₹6.45 | 50,400 | |
| ₹6.42 | +0.12 | +1.9% | ₹6.26 | ₹6.42 | ₹6.26 | 120,400 | |
| ₹6.30 | 0.00 | 0.0% | ₹6.30 | ₹6.30 | ₹6.30 | 16,800 | |
| ₹6.30 | +0.10 | +1.6% | ₹6.20 | ₹6.32 | ₹6.20 | 19,600 | |
| ₹6.20 | +0.05 | +0.8% | ₹6.10 | ₹6.20 | ₹6.10 | 204,400 | |
| ₹6.15 | -0.01 | -0.2% | ₹6.15 | ₹6.15 | ₹6.15 | 67,200 | |
| ₹6.16 | -0.01 | -0.2% | ₹6.15 | ₹6.16 | ₹6.15 | 240,800 | |
| ₹6.17 | +0.12 | +2.0% | ₹6.17 | ₹6.17 | ₹6.17 | 22,400 | |
| ₹6.05 | 0.00 | 0.0% | ₹6.06 | ₹6.06 | ₹6.05 | 266,000 | |
| ₹6.05 | +0.11 | +1.9% | ₹6.05 | ₹6.05 | ₹6.05 | 19,600 | |
| ₹5.94 | +0.11 | +1.9% | ₹5.94 | ₹5.94 | ₹5.94 | 44,800 |
- Ticker
- BSE:DHYAANITR
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 5, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 5, 2026
Closed ₹9.18 (+2.0%) on Oct 5, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹9.00 (+1.5%) on Oct 1, 2026
Dhyaani Tradeventtures Ltd Press Release Sep 30 2026
Sep 30, 2026
Closed ₹9.00 (+1.5%) on Oct 1, 2026
Dhyaani Tradeventtures Ltd Press Release Sep 29 2026
Sep 29, 2026
Closed ₹8.87 (+1.5%) on Sep 30, 2026
Dhyaani Tradeventtures Ltd Press Release Jun 19 2026
Jun 19, 2026
Closed ₹5.04 (+2.9%) on Jun 22, 2026
Dhyaani Tradeventtures Ltd Press Release Jun 15 2026
Jun 15, 2026
Closed ₹4.85 (+1.7%) on Jun 16, 2026
Dhyaani Tradeventtures Ltd Press Release May 30 2026
May 30, 2026
Closed ₹5.03 (+2.0%) on Jun 1, 2026
Dhyaani Tradeventtures Ltd Press Release May 25 2026
May 25, 2026
Closed ₹4.54 (-2.4%) on May 26, 2026
Dhyaani Tradeventtures Ltd Press Release May 08 2026
May 8, 2026
Closed ₹5.38 (-2.2%) on May 11, 2026
Dhyaani Tradeventtures Ltd Press Release Apr 22 2026
Apr 22, 2026
Closed ₹5.58 (+1.6%) on Apr 23, 2026
Dhyaani Tradeventtures Ltd on 6ix
- News releases
- 16 in the last 12 months · 47 in all · newest Oct 5, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Dhyaani Tradeventtures Ltd.