BSE · DHYAANITR · stock
Dhyaani Tradeventtures Limited (DHYAANITR) stock price history
Every BSE trading session of Dhyaani Tradeventtures Limited from Apr 12, 2022 to Sep 28, 2026: 1,102 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DHYAANITR adjusted close, 2022 to 2026
- ₹68.48
- All time high, 2023
- ₹11.49
- 52 week high, ₹4.26 low
- 1,102
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
DHYAANITR key facts
- Dhyaani Tradeventtures Limited (DHYAANITR) closed at ₹8.71 on Sep 28, 2026 on BSE.
- DHYAANITR's all time high close is ₹68.48, set on Sep 18, 2023; its all time low close is ₹4.34 on Jun 11, 2026.
- DHYAANITR's 52 week range is ₹4.26 to ₹11.49.
- DHYAANITR returned +4.4% over the year to Sep 28, 2026.
- Since Apr 12, 2022 DHYAANITR returned -55%, -16.6% a year compounded.
- DHYAANITR's deepest drawdown was -93.7% from Sep 18, 2023 to Jun 11, 2026.
- DataCedar holds 1,102 daily sessions of DHYAANITR history from Apr 12, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DHYAANITR price chart, 2022 to 2026
DHYAANITR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +24.1% |
| 3 months | +70.8% |
| 6 months | +52.5% |
| Year to date | -12.9% |
| 1 year | +4.4% |
| 3 years | -86.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 12, 2022 | -55.5% |
| Compound annual growth, 4.5 years | -16.6% |
DHYAANITR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹68.48 on Sep 18, 2023
- All time low close
- ₹4.34 on Jun 11, 2026
- 52 week high
- ₹11.49 on Nov 3, 2025
- 52 week low
- ₹4.26 on Apr 10, 2026
- Deepest drawdown
- -93.7% from Sep 18, 2023 to Jun 11, 2026, not yet recovered
- Best single session
- +20.0% on Jul 4, 2023
- Worst single session
- -20.0% on Jul 7, 2023
- Volatility, 1 year annualised
- 50.3%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2023, +23%
- Worst calendar year
- 2024, -46%
DHYAANITR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 12, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹10.00 | ₹10.00 | ₹4.26 | ₹8.71 | -12.9% | 25.9M | 184 |
| 2025 | ₹16.80 | ₹20.09 | ₹6.84 | ₹10.00 | -40.0% | 20.8M | 248 |
| 2024 | ₹30.65 | ₹31.45 | ₹11.05 | ₹16.68 | -45.6% | 44.5M | 245 |
| 2023 | ₹25.00 | ₹69.20 | ₹20.75 | ₹30.65 | +22.6% | 10.1M | 245 |
| 2022 | ₹18.66 | ₹33.93 | ₹17.68 | ₹25.00 | n/a | 5.3M | 180 |
DHYAANITR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹8.71 | +24.1% |
| August 2026 | ₹7.02 | +20.4% |
| July 2026 | ₹5.83 | +7.6% |
| June 2026 | ₹5.42 | +9.9% |
| May 2026 | ₹4.93 | -13.7% |
| April 2026 | ₹5.71 | 0.0% |
| March 2026 | ₹5.71 | -24.6% |
| February 2026 | ₹7.57 | -10.1% |
| January 2026 | ₹8.42 | -15.8% |
| December 2025 | ₹10.00 | +28.9% |
| November 2025 | ₹7.76 | -31.0% |
| October 2025 | ₹11.24 | +38.4% |
About the DHYAANITR data
Daily bars. 1,102 sessions from Apr 12, 2022 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DHYAANITR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- DHRUV Dhruv Consultancy Services Limited
- DHRUVCA Dhruva Capital Services Limited
- DHUNINV Dhunseri Investments Limited
- DHVIJAFIN Dhvija Finance Limited
- DIACABS Diamond Power Infrastructure Limited
- DIAMANT Diamant Infrastructure Limited
- DIAMINESQ Diamines and Chemicals Limited
- DIAMONDYD Prataap Snacks Limited
Common questions
DHYAANITR share price history
