Dharani Finance Limited (BOM:511451)
India · Delayed Price · Currency is INR 11.36
0.00 (0.00%)
At close: Jan 14, 2026
Dharani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |