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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	24.8	25.26	25.26	25.62	24.8	506,068
January 13, 2026	25.41	24.87	24.87	25.64	23.85	1.54M
January 12, 2026	25.23	25.32	25.32	25.42	24.68	506,032
January 09, 2026	25.45	25.23	25.23	25.76	25.02	601,072
January 08, 2026	26.35	25.6	25.6	26.35	25.55	488,640
January 07, 2026	26.56	26.35	26.35	26.6	26.15	465,970
January 06, 2026	26.58	26.61	26.61	27.19	26.34	1.43M
January 05, 2026	25.33	26.5	26.5	26.95	25.08	1.98M
January 02, 2026	24.93	24.96	24.96	25.71	24	872,081
January 01, 2026	24.76	24.99	24.99	25.14	24.66	336,045
December 31, 2025	24.89	24.72	24.72	25.15	24.25	587,557
December 30, 2025	24.94	24.87	24.87	24.94	24.61	260,056
December 29, 2025	24.8	24.87	24.87	25.12	24.6	358,591
December 26, 2025	24.8	24.92	24.92	25.03	24.7	266,977
December 24, 2025	24.89	24.92	24.92	25.05	24.8	270,772
December 23, 2025	24.61	24.89	24.89	25	24.6	357,794
December 22, 2025	24.59	24.68	24.68	24.86	24.57	357,181
December 19, 2025	24.37	24.52	24.52	24.69	24.24	299,126
December 18, 2025	24.75	24.41	24.41	24.77	24.06	430,971
December 17, 2025	25.05	24.86	24.86	25.15	24.73	366,367
December 16, 2025	25.1	25	25	25.3	24.9	329,356
December 15, 2025	25.25	25.1	25.1	25.26	25	330,808
December 12, 2025	25.25	25.28	25.28	25.49	25.17	337,306
December 11, 2025	25.25	25.14	25.14	25.38	25.06	375,225
December 10, 2025	25.2	25.22	25.22	25.64	25.06	441,105
December 09, 2025	24.8	25.21	25.21	25.44	24.5	527,529
December 08, 2025	26	25.04	25.04	26	24.64	643,308
December 05, 2025	26.2	25.52	25.52	26.25	25.41	621,961
December 04, 2025	26.1	26.04	26.04	26.28	25.96	341,869
December 03, 2025	26.75	26.09	26.09	26.75	25.9	451,158
December 02, 2025	27	26.54	26.54	27	26.45	407,462
December 01, 2025	26.99	26.8	26.8	27.19	26.6	441,365
November 28, 2025	27.38	26.89	26.89	27.45	26.75	423,888
November 27, 2025	27.46	27.29	27.29	27.8	27.16	361,574
November 26, 2025	27.04	27.46	27.46	27.54	27	870,659
November 25, 2025	26.75	27.04	27.04	27.21	26.71	379,406
November 24, 2025	26.7	26.72	26.72	27.4	26.37	901,884
November 21, 2025	27.27	26.7	26.7	27.27	26.65	677,832
November 19, 2025	27.4	27.74	27.74	27.95	27.26	1.31M
November 18, 2025	27.7	27.37	27.37	27.75	27.12	1.35M
November 17, 2025	26.95	27.32	27.32	27.89	26.95	1.18M
November 14, 2025	27.2	26.88	26.88	27.25	26.16	959,332
November 13, 2025	26.56	27.2	27.2	27.55	26.5	1.88M
November 12, 2025	26.35	26.57	26.57	26.75	26.2	583,077
November 11, 2025	26.61	26.26	26.26	26.63	26.05	438,495
November 10, 2025	26.2	26.61	26.61	26.89	26.05	985,758
November 07, 2025	26.2	26.2	26.2	26.38	25.85	624,797
November 06, 2025	26.12	26.29	26.29	26.73	26	775,876
November 04, 2025	26.45	26.14	26.14	26.47	26	454,208
November 03, 2025	26.68	26.46	26.46	26.74	26.26	909,487
October 31, 2025	26.43	26.48	26.48	27.25	26.38	1.55M
October 30, 2025	26.89	26.31	26.31	26.99	26.26	660,301
October 29, 2025	27.11	26.83	26.83	27.4	26.65	1.27M
October 28, 2025	26.89	27.01	27.01	27.44	26.75	1.37M
October 27, 2025	26.5	26.7	26.7	27.21	26.35	1.21M
October 24, 2025	26.88	26.45	26.45	26.88	26.21	594,501
October 23, 2025	27.45	26.67	26.67	27.45	25.65	2.07M
October 21, 2025	26.59	27	27	27.4	26.48	1.28M
October 20, 2025	25.05	26.03	26.03	26.9	25	3.25M
October 17, 2025	25.11	24.93	24.93	25.19	24.83	305,433

Dhanlaxmi Bank Limited (DHANBANK.NS) NSE