Dharani Finance Limited (BOM:511451)
India · Delayed Price · Currency is INR 9.35
+0.10 (1.08%)
At close: Feb 12, 2026
Dharani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.35 | 9.37 | 9.35 | 9.37 | 9.37 | 0.21% | 1,029 |
| Feb 12, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | 1.08% | 10 |
| Feb 11, 2026 | 9.21 | 9.25 | 9.21 | 9.25 | 9.25 | 0.43% | 256 |
| Feb 10, 2026 | 9.45 | 9.70 | 9.00 | 9.21 | 9.21 | -2.54% | 2,583 |
| Feb 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 267 |
| Feb 5, 2026 | 8.80 | 9.10 | 8.80 | 9.00 | 9.00 | -2.60% | 1,101 |
| Feb 3, 2026 | 9.24 | 9.24 | 9.23 | 9.24 | 9.24 | 0.11% | 349 |
| Feb 2, 2026 | 9.21 | 9.23 | 9.21 | 9.23 | 9.23 | 0.22% | 24 |
| Feb 1, 2026 | 9.60 | 9.60 | 9.21 | 9.21 | 9.21 | -4.06% | 1,432 |
| Jan 30, 2026 | 9.29 | 9.60 | 9.29 | 9.60 | 9.60 | 3.34% | 981 |
| Jan 29, 2026 | 9.20 | 9.29 | 9.20 | 9.29 | 9.29 | -2.42% | 1,910 |
| Jan 28, 2026 | 9.71 | 9.71 | 9.50 | 9.52 | 9.52 | -1.96% | 1,125 |
| Jan 27, 2026 | 10.31 | 10.61 | 9.61 | 9.71 | 9.71 | -3.96% | 1,329 |
| Jan 23, 2026 | 10.57 | 11.09 | 10.11 | 10.11 | 10.11 | -4.35% | 244 |
| Jan 22, 2026 | 10.32 | 10.57 | 10.32 | 10.57 | 10.57 | 4.97% | 1,968 |
| Jan 21, 2026 | 10.61 | 11.00 | 10.04 | 10.07 | 10.07 | -4.64% | 16,249 |
| Jan 20, 2026 | 10.56 | 11.39 | 10.55 | 10.56 | 10.56 | -4.86% | 11,396 |
| Jan 19, 2026 | 11.01 | 11.92 | 10.80 | 11.10 | 11.10 | -2.29% | 4,173 |
| Jan 14, 2026 | 11.38 | 11.94 | 10.82 | 11.36 | 11.36 | -0.18% | 1,641 |
| Jan 13, 2026 | 11.95 | 11.95 | 11.38 | 11.38 | 11.38 | -4.93% | 22 |
| Jan 12, 2026 | 11.99 | 11.99 | 11.97 | 11.97 | 11.97 | 1.61% | 254 |
| Jan 9, 2026 | 11.31 | 11.82 | 10.70 | 11.78 | 11.78 | 4.62% | 2,690 |
| Jan 8, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 4.94% | 167 |
| Jan 7, 2026 | 11.80 | 11.80 | 10.73 | 10.73 | 10.73 | -4.62% | 267 |
| Jan 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.35% | 241 |
| Jan 5, 2026 | 11.68 | 11.68 | 10.58 | 11.10 | 11.10 | -0.27% | 3,556 |
| Jan 2, 2026 | 11.13 | 11.13 | 11.12 | 11.13 | 11.13 | 5.00% | 3,014 |
| Jan 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | 540 |
| Dec 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% | 316 |
| Dec 30, 2025 | 9.85 | 10.02 | 9.85 | 10.02 | 10.02 | 4.92% | 270 |
| Dec 29, 2025 | 9.21 | 9.55 | 9.21 | 9.55 | 9.55 | 4.95% | 65 |
| 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 |