Dhani Services Limited (DHANI.NS) NSE

62.67

-1.69(-2.63%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202564.1964.3664.3665.7363.461.77M
September 04, 202566.563.7163.7166.8163.52.37M
September 03, 202564.3466.3566.3566.963.823.69M
September 02, 202562.7264.364.366.6662.514.63M
September 01, 20256262.4562.4562.8761.41.74M
August 29, 202562.6861.5561.5564.161.32.11M
August 28, 202563.3162.6862.6864.09622.19M
August 26, 202566.4963.3563.3566.5462.552.1M
August 25, 202565.2566.566.567.3962.815.93M
August 22, 202560.665.2365.2366.2959.5516.9M
August 21, 202560.3360.660.662.1560.32.06M
August 20, 202560.7560.2560.2561.659.951.64M
August 19, 202559.160.8560.8561.39592.36M
August 18, 202560.4659.1159.1160.8958.72.06M
August 14, 20256059.7559.7561.3859.321.51M
August 13, 202560.8860.2960.2961.2360.08926,730
August 12, 202560.2960.4660.4661.27601.7M
August 11, 202562.0460.0760.0762.559.571.59M
August 08, 202564.1562.0362.0364.3861.711.75M
August 07, 202561.0564.1264.1264.7160.96.31M
August 06, 202562.6961.7761.7763.1660.632.31M
August 05, 20256261.8361.8362.560.52.03M
August 04, 202560.160.8860.8861.959.361.84M
August 01, 202561.759.4859.4862.9458.51.63M
July 31, 202562.561.761.762.8761.361.47M
July 30, 202563.763.4563.4564.1961.812.3M
July 29, 202559.2163.4363.4364.258.165.71M
July 28, 202562.4559.1959.1962.7458.512.93M
July 25, 202563.562.2262.2263.561.731.89M
July 24, 202564.5563.5763.5764.7463.011.38M
July 23, 202564.1964.2564.2564.4863.351.83M
July 22, 202563.7963.8163.8166.7463.554.56M
July 21, 202564.2563.5263.5264.6463.012.05M
July 18, 202565.464.3664.3665.7163.81.83M
July 17, 202566.565.1565.1566.6651.55M
July 16, 202565.4466.2566.2566.865.231.79M
July 15, 202566.6365.465.467.9465.23.4M
July 14, 20256766.3766.376765.132.43M
July 11, 202567.9966.7166.7168.7866.22.23M
July 10, 202568.268.2168.2168.8967.12.57M
July 09, 202564.9467.9267.9268.564.865.31M
July 08, 202566.0864.9464.9466.764.272.54M
July 07, 202566.665.9265.9267.1365.272.01M
July 04, 202568.6966.3866.3868.9566.133.52M
July 03, 20256968.668.670.967.624.64M
July 02, 202567.868.5968.5969.267.123.18M
July 01, 202569.2567.4667.4669.866.923.34M
June 30, 202568.568.7468.7470.4968.43.8M
June 27, 202569.4868.2868.2870.0168.072.32M
June 26, 202569.8769.2269.2270.7968.43.93M
June 25, 20256669.5369.5370.8265.6812.55M
June 24, 20256865.4565.4568.4964.65.88M
June 23, 202565.566.7466.7467.9665.466M
June 20, 20256665.4665.4668.6865.019.79M
June 19, 202568.766.1666.1669.865.256.16M
June 18, 202570.8468.4168.4171.767.926.51M
June 17, 202571.6970.4470.4475.469.910.57M
June 16, 202574.0572.0272.0275.570.658.01M
June 13, 20256773.9673.9676.4866.5230.95M
June 12, 202571.8568.2368.2373.467.0117.35M