Dhani Services Limited (DHANI.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DHANI.NS Historical Return
If you invested ₹1000 in Dhani Services Limited (DHANI.NS) 10 years ago, it would be worth ₹1,958.57 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹222.39, while ₹1000 invested 1 year ago would be worth ₹838.7. This corresponds to total returns of 95.86%, -77.76%, -16.13%, respectively, with annualized returns of 6.95%, -25.96%, -16.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DHANI.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0 |
| October 27, 2025 | 56.31 | 51.06 | 51.06 | 56.31 | 50.39 | 22.34M |
| October 24, 2025 | 56.4 | 56.03 | 56.03 | 57.16 | 55.27 | 1.99M |
| October 23, 2025 | 55 | 56.2 | 56.2 | 56.9 | 54.95 | 3.78M |
| October 21, 2025 | 54.9 | 54.8 | 54.8 | 55.8 | 53.15 | 691,255 |
| October 20, 2025 | 56.8 | 54.53 | 54.53 | 56.99 | 53.97 | 3.19M |
| October 17, 2025 | 57.3 | 56.37 | 56.37 | 57.3 | 56 | 1.57M |
| October 16, 2025 | 55.93 | 57.57 | 57.57 | 58 | 55.37 | 4.1M |
| October 15, 2025 | 57.15 | 55.43 | 55.43 | 57.64 | 55.26 | 3.74M |
| October 14, 2025 | 59.9 | 57.36 | 57.36 | 60 | 57.06 | 2.68M |
| October 13, 2025 | 60.86 | 59.38 | 59.38 | 60.87 | 59 | 2.68M |
| October 10, 2025 | 60.72 | 61.06 | 61.06 | 61.84 | 60 | 2.91M |
| October 09, 2025 | 61 | 60.27 | 60.27 | 61.45 | 60.17 | 1.71M |
| October 08, 2025 | 62 | 60.97 | 60.97 | 62.2 | 60.65 | 2.4M |
| October 07, 2025 | 62.97 | 62 | 62 | 63.55 | 61.75 | 2.46M |
| October 06, 2025 | 62.6 | 63.14 | 63.14 | 63.9 | 62.34 | 2.52M |
| October 03, 2025 | 64 | 62.79 | 62.79 | 64.32 | 62.13 | 3.07M |
| October 01, 2025 | 62 | 63.61 | 63.61 | 64 | 61.06 | 5.18M |
| September 30, 2025 | 63.25 | 61.38 | 61.38 | 64.02 | 60.6 | 3.81M |
| September 29, 2025 | 61.45 | 62.99 | 62.99 | 63.64 | 61.04 | 6.39M |
| September 26, 2025 | 63.77 | 61.13 | 61.13 | 63.81 | 60.49 | 3.19M |
| September 25, 2025 | 64.56 | 63.7 | 63.7 | 64.97 | 63.3 | 1.95M |
| September 24, 2025 | 67.05 | 64.51 | 64.51 | 67.48 | 64.2 | 2.72M |
| September 23, 2025 | 66.47 | 67.36 | 67.36 | 68.25 | 65.89 | 4.14M |
| September 22, 2025 | 68.48 | 66.43 | 66.43 | 68.74 | 65.65 | 3.16M |
| September 19, 2025 | 69.12 | 68.87 | 68.87 | 71.5 | 68.4 | 5.91M |
| September 18, 2025 | 69.75 | 69.58 | 69.58 | 71.17 | 68.1 | 10.13M |
| September 17, 2025 | 65.3 | 69.38 | 69.38 | 69.99 | 64.73 | 25.75M |
| September 16, 2025 | 63.95 | 63.41 | 63.41 | 64.46 | 63.04 | 4.3M |
| September 15, 2025 | 65.42 | 63.98 | 63.98 | 65.62 | 63.41 | 5.14M |
| September 12, 2025 | 63.98 | 65.15 | 65.15 | 68 | 63.97 | 10.2M |
| September 11, 2025 | 63.31 | 63.69 | 63.69 | 65.13 | 63.11 | 2.14M |
| September 10, 2025 | 62.4 | 63.29 | 63.29 | 65.4 | 62.1 | 4.38M |
| September 09, 2025 | 63 | 61.83 | 61.83 | 63.69 | 61.56 | 1.72M |
| September 08, 2025 | 65 | 62.67 | 62.67 | 65.4 | 62.27 | 2.23M |
| September 05, 2025 | 64.19 | 64.36 | 64.36 | 65.73 | 63.46 | 1.77M |
| September 04, 2025 | 66.5 | 63.71 | 63.71 | 66.81 | 63.5 | 2.37M |
| September 03, 2025 | 64.34 | 66.35 | 66.35 | 66.9 | 63.82 | 3.69M |
| September 02, 2025 | 62.72 | 64.3 | 64.3 | 66.66 | 62.51 | 4.63M |
| September 01, 2025 | 62 | 62.45 | 62.45 | 62.87 | 61.4 | 1.74M |
| August 29, 2025 | 62.68 | 61.55 | 61.55 | 64.1 | 61.3 | 2.11M |
| August 28, 2025 | 63.31 | 62.68 | 62.68 | 64.09 | 62 | 2.19M |
| August 26, 2025 | 66.49 | 63.35 | 63.35 | 66.54 | 62.55 | 2.1M |
| August 25, 2025 | 65.25 | 66.5 | 66.5 | 67.39 | 62.81 | 5.93M |
| August 22, 2025 | 60.6 | 65.23 | 65.23 | 66.29 | 59.55 | 16.9M |
| August 21, 2025 | 60.33 | 60.6 | 60.6 | 62.15 | 60.3 | 2.06M |
| August 20, 2025 | 60.75 | 60.25 | 60.25 | 61.6 | 59.95 | 1.64M |
| August 19, 2025 | 59.1 | 60.85 | 60.85 | 61.39 | 59 | 2.36M |
| August 18, 2025 | 60.46 | 59.11 | 59.11 | 60.89 | 58.7 | 2.06M |
| August 14, 2025 | 60 | 59.75 | 59.75 | 61.38 | 59.32 | 1.51M |
| August 13, 2025 | 60.88 | 60.29 | 60.29 | 61.23 | 60.08 | 926,730 |
| August 12, 2025 | 60.29 | 60.46 | 60.46 | 61.27 | 60 | 1.7M |
| August 11, 2025 | 62.04 | 60.07 | 60.07 | 62.5 | 59.57 | 1.59M |
| August 08, 2025 | 64.15 | 62.03 | 62.03 | 64.38 | 61.71 | 1.75M |
| August 07, 2025 | 61.05 | 64.12 | 64.12 | 64.71 | 60.9 | 6.31M |
| August 06, 2025 | 62.69 | 61.77 | 61.77 | 63.16 | 60.63 | 2.31M |
| August 05, 2025 | 62 | 61.83 | 61.83 | 62.5 | 60.5 | 2.03M |
| August 04, 2025 | 60.1 | 60.88 | 60.88 | 61.9 | 59.36 | 1.84M |
| August 01, 2025 | 61.7 | 59.48 | 59.48 | 62.94 | 58.5 | 1.63M |
| July 31, 2025 | 62.5 | 61.7 | 61.7 | 62.87 | 61.36 | 1.47M |
AD
