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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dhanlaxmi Bank Limited (DHANBANK.NS) NSE