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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	29.78	29.12	29.12	30.8	29.01	4.41M
July 21, 2025	30.1	29.13	29.13	30.37	28.9	1.41M
July 18, 2025	30.18	30.08	30.08	30.29	29.55	807,464
July 17, 2025	30	29.99	29.99	30.74	29.83	1.28M
July 16, 2025	29.7	29.95	29.95	30.47	29.58	1.24M
July 15, 2025	29.2	29.63	29.63	30.2	29.2	1.16M
July 14, 2025	29.5	29.12	29.12	29.67	28.94	913,120
July 11, 2025	30.14	29.42	29.42	30.42	29.3	1.05M
July 10, 2025	29.79	30.11	30.11	30.69	29.76	1.31M
July 09, 2025	29.85	29.67	29.67	30.09	29.45	721,973
July 08, 2025	30.98	29.99	29.99	30.98	29.88	820,157
July 07, 2025	31	30.39	30.39	31.64	30.1	3.44M
July 04, 2025	30.25	29.93	29.93	30.45	29.64	951,634
July 03, 2025	30.5	30.29	30.29	30.74	30.2	522,081
July 02, 2025	31.31	30.53	30.53	31.6	30.4	1.04M
July 01, 2025	30.69	31.16	31.16	31.5	30.21	1.36M
June 30, 2025	29.94	30.56	30.56	31.18	29.85	1.99M
June 27, 2025	29.64	29.76	29.76	30.43	29.6	723,309
June 26, 2025	29.98	29.44	29.44	30.04	29.3	583,960
June 25, 2025	29.14	29.82	29.82	30.2	28.84	667,077
June 24, 2025	29.25	28.9	28.9	29.3	28.71	445,380
June 23, 2025	28.83	28.54	28.54	29	28.3	533,097
June 20, 2025	28	28.71	28.71	29	28	835,565
June 19, 2025	28.99	27.96	27.96	29.1	27.2	1.29M
June 18, 2025	29.35	29.01	29.01	29.5	28.85	666,633
June 17, 2025	29.5	29.22	29.22	29.97	29.13	579,726
June 16, 2025	29.89	29.62	29.62	30.22	29.25	893,174
June 13, 2025	29.5	30.05	30.05	30.23	29.45	859,519
June 12, 2025	31.1	30.33	30.33	31.15	30.2	626,907

Dhanlaxmi Bank Limited (DHANBANK.NS) NSE