Dharani Finance Limited (BOM:511451)
India · Delayed Price · Currency is INR 9.10
-0.40 (-4.21%)
At close: Dec 26, 2025
Dharani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -4.21% | 154 |
| Dec 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 20 |
| Dec 23, 2025 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | - | 600 |
| Dec 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 301 |
| Dec 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% | 400 |
| Dec 18, 2025 | 9.98 | 9.98 | 9.49 | 9.49 | 9.49 | -4.91% | 150 |
| Dec 17, 2025 | 11.02 | 11.02 | 9.98 | 9.98 | 9.98 | -4.95% | 3,246 |
| Dec 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 544 |
| Dec 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20 |
| Dec 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.73% | 1,088 |
| Dec 10, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 1,000 |
| Dec 9, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -4.93% | 783 |
| Dec 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 4.97% | 126 |
| Dec 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.92% | 1,354 |
| 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 |