Dhanlaxmi Bank Limited - DHANBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	25.11	24.93	24.93	25.19	24.83	305,433
October 16, 2025	25.37	25.1	25.1	25.4	25.05	465,049
October 15, 2025	25.3	25.18	25.18	25.55	25.04	790,781
October 14, 2025	25.66	25.3	25.3	25.75	25	727,218
October 13, 2025	26.04	25.63	25.63	26.04	25.5	793,569
October 10, 2025	25.35	26.04	26.04	26.4	25.35	1.14M
October 09, 2025	25.45	25.29	25.29	25.56	25.01	516,961
October 08, 2025	26.08	25.43	25.43	26.08	25.31	655,634
October 07, 2025	26.05	25.99	25.99	26.41	25.81	438,592
October 06, 2025	25.74	26.31	26.31	27.13	25.74	2.41M
October 03, 2025	25.2	25.32	25.32	25.66	25.02	460,490
October 01, 2025	24.9	25.15	25.15	25.22	24.78	211,759
September 30, 2025	24.91	24.93	24.93	25.32	24.8	346,156
September 29, 2025	25.11	24.9	24.9	25.19	24.79	311,086
September 26, 2025	25.55	25.05	25.05	25.59	24.9	345,663
September 25, 2025	25.56	25.55	25.55	25.76	25.42	227,336
September 24, 2025	25.76	25.53	25.53	26.26	25.42	409,484
September 23, 2025	26.11	25.81	25.81	26.17	25.71	358,673
September 22, 2025	26.17	26.01	26.01	26.44	25.96	376,798
September 19, 2025	26.16	26.22	26.22	26.38	25.92	417,860
September 18, 2025	26.28	26.06	26.06	26.56	25.9	364,358
September 17, 2025	25.7	26.11	26.11	26.28	25.7	470,105
September 16, 2025	25.9	25.87	25.87	26.2	25.8	406,181
September 15, 2025	25.8	25.92	25.92	26.07	25.8	416,424
September 12, 2025	25.41	25.87	25.87	25.91	25.27	743,001
September 11, 2025	25.35	25.38	25.38	25.84	25.27	428,219
September 10, 2025	25.05	25.27	25.27	25.55	25.02	462,835
September 09, 2025	25.25	25.02	25.02	25.34	24.9	362,354
September 08, 2025	25.13	25.14	25.14	25.62	24.98	571,194
September 05, 2025	25.03	24.94	24.94	25.18	24.76	305,065
September 04, 2025	25.1	25.08	25.08	25.42	24.97	416,213
September 03, 2025	25	24.97	24.97	25.27	24.7	1.02M
September 02, 2025	24.99	25.14	25.14	25.59	24.96	602,538
September 01, 2025	25.6	24.95	24.95	25.79	24.75	1.28M
August 29, 2025	25.76	25.62	25.62	26.19	25.5	331,724
August 28, 2025	26.25	25.89	25.89	26.45	25.8	448,851
August 26, 2025	26.7	26.23	26.23	26.8	26.08	367,597
August 25, 2025	26.93	26.91	26.91	27.2	26.85	191,656
August 22, 2025	27.01	27.1	27.1	27.25	26.9	293,900
August 21, 2025	27.2	27.09	27.09	27.6	26.95	314,600
August 20, 2025	26.95	27.36	27.36	27.59	26.95	291,847
August 19, 2025	26.61	27.19	27.19	27.58	26.61	332,337
August 18, 2025	26.72	26.79	26.79	26.97	26.72	343,386
August 14, 2025	27	26.7	26.7	27.03	26.63	179,626
August 13, 2025	27.18	26.91	26.91	27.3	26.84	394,732
August 12, 2025	26.95	27.04	27.04	27.5	26.8	296,455
August 11, 2025	26.45	27.05	27.05	27.17	26.28	491,992
August 08, 2025	26.57	26.44	26.44	26.79	26.4	210,053
August 07, 2025	26.7	26.73	26.73	26.94	26.25	393,510
August 06, 2025	26.5	26.95	26.95	27.05	26.41	342,209
August 05, 2025	26.7	26.6	26.6	26.97	26.5	324,126
August 04, 2025	26.41	26.78	26.78	26.94	26.25	381,922
August 01, 2025	26.71	26.41	26.41	27.2	26.3	650,885
July 31, 2025	26.7	27	27	27.22	26.54	563,292
July 30, 2025	27.55	27.16	27.16	27.87	26.95	620,390
July 29, 2025	27.25	27.59	27.59	27.68	26.81	709,612
July 28, 2025	27.76	27.3	27.3	27.86	26.82	990,873
July 25, 2025	28.59	27.87	27.87	28.59	27.8	981,031
July 24, 2025	29	28.61	28.61	29.18	28.55	658,217
July 23, 2025	29.24	28.93	28.93	29.43	28.81	761,450

Dhanlaxmi Bank Limited (DHANBANK.NS) NSE