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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.81	23.86	23.86	24.1	23.63	388,447
February 19, 2026	24.08	23.85	23.85	24.17	23.73	312,498
February 18, 2026	24.18	24.06	24.06	24.27	23.98	410,066
February 17, 2026	23.81	24.16	24.16	24.35	23.81	435,191
February 16, 2026	23.89	23.95	23.95	24.03	23.6	404,366
February 13, 2026	23.8	23.89	23.89	23.95	23.56	389,478
February 12, 2026	24.2	23.91	23.91	24.25	23.79	551,592
February 11, 2026	24.26	24.18	24.18	24.36	24.06	289,474
February 10, 2026	24.24	24.26	24.26	24.43	24.2	322,769
February 09, 2026	24.11	24.2	24.2	24.3	24.1	391,377
February 06, 2026	24.08	24.06	24.06	24.15	23.91	299,068
February 05, 2026	24.16	24.13	24.13	24.28	23.91	263,449
February 04, 2026	24.04	24.14	24.14	24.25	23.92	422,075
February 03, 2026	24	24.03	24.03	24.56	23.97	482,500
February 02, 2026	24.07	23.72	23.72	24.07	23.41	535,673
February 01, 2026	24.23	24.08	24.08	24.3	23.81	277,932
January 30, 2026	23.75	24.14	24.14	24.25	23.57	610,948
January 29, 2026	24	23.86	23.86	24.12	23.72	646,156
January 28, 2026	24.13	23.99	23.99	24.33	23.9	856,157
January 27, 2026	24.36	24.13	24.13	24.36	23.8	548,896
January 23, 2026	24.82	24.05	24.05	24.95	24	562,949
January 22, 2026	24.8	24.7	24.7	24.95	24.52	652,516
January 21, 2026	25.14	24.42	24.42	26.69	24.03	3.62M
January 20, 2026	25.4	24.92	24.92	25.7	24.8	678,422
January 19, 2026	25.68	25.56	25.56	25.77	25.21	472,958
January 16, 2026	25.25	25.65	25.65	25.92	25.25	432,267
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

Dhanlaxmi Bank Limited (DHANBANK.NS) NSE