Dharani Finance Limited (BOM:511451)
India · Delayed Price · Currency is INR 13.30
-0.69 (-4.93%)
At close: Sep 12, 2025
Dharani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.30 | 13.99 | 13.30 | 13.30 | 13.30 | -4.93% | 2,202 |
| Sep 11, 2025 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | 3.63% | 2,272 |
| Sep 10, 2025 | 13.57 | 13.57 | 13.50 | 13.50 | 13.50 | 4.41% | 4,940 |
| Sep 9, 2025 | 12.33 | 12.94 | 12.33 | 12.93 | 12.93 | 4.87% | 3,736 |
| Sep 8, 2025 | 11.75 | 12.33 | 11.75 | 12.33 | 12.33 | 4.94% | 864 |
| Sep 5, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.98% | 1,318 |
| Sep 4, 2025 | 11.41 | 11.46 | 11.41 | 11.41 | 11.41 | - | 4,386 |
| Sep 3, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 4.97% | 156 |
| Sep 2, 2025 | 10.36 | 10.87 | 10.36 | 10.87 | 10.87 | 4.92% | 1,278 |
| Sep 1, 2025 | 10.80 | 10.80 | 10.26 | 10.36 | 10.36 | -4.07% | 955 |
| Aug 29, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | - | 1,126 |
| Aug 28, 2025 | 11.35 | 11.35 | 10.80 | 10.80 | 10.80 | -4.85% | 204 |
| Aug 26, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 90 |
| Aug 25, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 277 |
| Aug 22, 2025 | 11.91 | 11.91 | 11.35 | 11.35 | 11.35 | - | 6,926 |
| Aug 21, 2025 | 11.90 | 11.90 | 11.35 | 11.35 | 11.35 | 0.09% | 8,202 |
| Aug 20, 2025 | 10.80 | 11.34 | 10.70 | 11.34 | 11.34 | 5.00% | 2,860 |
| Aug 19, 2025 | 10.78 | 10.80 | 10.78 | 10.80 | 10.80 | 4.35% | 3,393 |
| Aug 14, 2025 | 10.34 | 10.35 | 9.91 | 10.35 | 10.35 | - | 220 |
| Aug 13, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 4,401 |
| Aug 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.27% | 1 |
| Aug 11, 2025 | 10.24 | 10.24 | 10.12 | 10.12 | 10.12 | -1.17% | 300 |
| Aug 8, 2025 | 10.24 | 10.24 | 9.30 | 10.24 | 10.24 | 4.92% | 1,118 |
| Aug 7, 2025 | 9.30 | 9.76 | 9.30 | 9.76 | 9.76 | 4.95% | 146 |
| Aug 6, 2025 | 9.60 | 9.60 | 9.14 | 9.30 | 9.30 | -3.12% | 2,859 |
| Aug 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 7 |
| Aug 4, 2025 | 9.15 | 9.60 | 9.15 | 9.60 | 9.60 | 4.92% | 113 |
| Aug 1, 2025 | 8.98 | 9.15 | 8.98 | 9.15 | 9.15 | -3.17% | 1,415 |
| Jul 31, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% | 7 |
| Jul 30, 2025 | 9.92 | 9.92 | 9.43 | 9.43 | 9.43 | -4.94% | 2,073 |
| Jul 29, 2025 | 9.91 | 10.00 | 9.88 | 9.92 | 9.92 | -4.62% | 2,950 |
| Jul 28, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 148 |
| Jul 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 107 |
| Jul 24, 2025 | 10.40 | 10.50 | 10.15 | 10.50 | 10.50 | - | 401 |
| Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.58% | 1,729 |
| Jul 22, 2025 | 10.40 | 10.40 | 10.00 | 10.04 | 10.04 | -4.02% | 834 |
| Jul 21, 2025 | 10.03 | 10.46 | 10.03 | 10.46 | 10.46 | 4.50% | 12 |
| Jul 18, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 632 |
| Jul 17, 2025 | 10.56 | 10.56 | 10.00 | 10.00 | 10.00 | -0.60% | 1,100 |
| Jul 16, 2025 | 10.55 | 10.55 | 10.06 | 10.06 | 10.06 | -4.64% | 1,207 |
| Jul 15, 2025 | 10.56 | 10.56 | 10.06 | 10.55 | 10.55 | 4.87% | 80 |
| Jul 14, 2025 | 10.56 | 10.56 | 10.06 | 10.06 | 10.06 | - | 273 |
| Jul 11, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 101 |
| Jul 10, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 51 |
| Jul 9, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 4.90% | 10 |
| Jul 8, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 85 |
| Jul 4, 2025 | 10.44 | 10.44 | 9.57 | 9.59 | 9.59 | -3.62% | 104 |
| Jul 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 24 |
| Jul 2, 2025 | 9.52 | 9.95 | 9.52 | 9.95 | 9.95 | 4.63% | 229 |
| Jul 1, 2025 | 10.00 | 10.00 | 9.50 | 9.51 | 9.51 | -4.90% | 1,232 |