Dharani Finance Limited (BOM:511451)
India · Delayed Price · Currency is INR 10.90
-0.22 (-1.98%)
At close: Dec 2, 2025
Dharani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -4.95% | 1,338 |
| Dec 2, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -1.98% | 650 |
| Dec 1, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 372 |
| Nov 28, 2025 | 11.60 | 11.60 | 11.12 | 11.12 | 11.12 | -4.96% | 247 |
| Nov 27, 2025 | 11.20 | 11.79 | 11.20 | 11.70 | 11.70 | -0.68% | 813 |
| Nov 26, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -5.00% | 11 |
| Nov 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 97 |
| Nov 24, 2025 | 12.39 | 12.40 | 12.39 | 12.40 | 12.40 | -1.90% | 230 |
| Nov 21, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | 137 |
| Nov 20, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -4.96% | 245 |
| Nov 19, 2025 | 13.49 | 13.49 | 13.30 | 13.30 | 13.30 | -1.41% | 8 |
| Nov 18, 2025 | 13.32 | 13.50 | 13.32 | 13.49 | 13.49 | 1.28% | 1,015 |
| Nov 17, 2025 | 13.45 | 13.45 | 13.32 | 13.32 | 13.32 | -1.41% | 12 |
| Nov 14, 2025 | 12.24 | 13.52 | 12.24 | 13.51 | 13.51 | 4.89% | 128 |
| Nov 13, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -4.94% | 874 |
| Nov 12, 2025 | 13.50 | 13.55 | 12.90 | 13.55 | 13.55 | -0.07% | 805 |
| Nov 11, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | 160 |
| Nov 10, 2025 | 12.92 | 13.56 | 12.92 | 13.56 | 13.56 | 4.95% | 104 |
| Nov 7, 2025 | 13.40 | 13.40 | 12.92 | 12.92 | 12.92 | -4.58% | 274 |
| Nov 6, 2025 | 14.25 | 14.25 | 13.54 | 13.54 | 13.54 | -4.98% | 241 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.25 | 14.25 | 14.25 | -5.00% | 132 |
| Nov 3, 2025 | 14.45 | 15.00 | 14.45 | 15.00 | 15.00 | 3.81% | 201 |
| Oct 31, 2025 | 15.27 | 15.27 | 14.45 | 14.45 | 14.45 | -4.93% | 687 |
| Oct 30, 2025 | 16.80 | 16.80 | 15.20 | 15.20 | 15.20 | -5.00% | 454 |
| Oct 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 25 |
| Oct 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.21% | 549 |
| Oct 27, 2025 | 16.50 | 16.53 | 15.75 | 16.53 | 16.53 | 4.95% | 3,352 |
| Oct 24, 2025 | 15.00 | 15.75 | 15.00 | 15.75 | 15.75 | 5.00% | 527 |
| Oct 23, 2025 | 14.85 | 15.00 | 14.12 | 15.00 | 15.00 | 1.01% | 4,946 |
| Oct 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 4.87% | 200 |
| Oct 20, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.49% | 315 |
| Oct 17, 2025 | 14.85 | 14.85 | 14.23 | 14.23 | 14.23 | -4.94% | 105 |
| Oct 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -4.95% | 1,450 |
| Oct 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -4.95% | 306 |
| Oct 14, 2025 | 16.57 | 16.65 | 16.57 | 16.57 | 16.57 | -4.99% | 36 |
| Oct 13, 2025 | 17.99 | 17.99 | 17.44 | 17.44 | 17.44 | 5.83% | 2,783 |
| Oct 10, 2025 | 15.99 | 16.48 | 15.99 | 16.48 | 16.48 | 9.94% | 18,718 |
| Oct 9, 2025 | 13.99 | 14.99 | 13.00 | 14.99 | 14.99 | 7.15% | 1,839 |
| Oct 8, 2025 | 14.01 | 14.02 | 13.99 | 13.99 | 13.99 | 0.58% | 847 |
| Oct 7, 2025 | 13.25 | 13.91 | 13.25 | 13.91 | 13.91 | 4.98% | 454 |
| Oct 6, 2025 | 12.64 | 13.25 | 12.64 | 13.25 | 13.25 | 4.83% | 476 |
| Oct 3, 2025 | 12.95 | 12.95 | 12.64 | 12.64 | 12.64 | -4.96% | 183 |
| Oct 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.37% | 1,258 |
| Sep 30, 2025 | 12.70 | 13.35 | 12.70 | 13.35 | 13.35 | 4.71% | 650 |
| Sep 29, 2025 | 11.94 | 12.85 | 11.94 | 12.75 | 12.75 | 4.00% | 1,313 |
| Sep 26, 2025 | 13.45 | 13.45 | 12.26 | 12.26 | 12.26 | -4.96% | 574 |
| Sep 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 10 |
| Sep 24, 2025 | 12.83 | 13.45 | 12.19 | 12.90 | 12.90 | 0.55% | 4,652 |
| Sep 23, 2025 | 13.50 | 13.50 | 12.83 | 12.83 | 12.83 | -4.96% | 7 |
| Sep 22, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | 5,175 |