Dharani Finance Limited (BOM:511451)
India · Delayed Price · Currency is INR 16.57
-0.87 (-4.99%)
At close: Oct 14, 2025
Dharani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 3.05% | 1,173 |
| Sep 18, 2025 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | -1.50% | 65 |
| Sep 17, 2025 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | 1.14% | 102 |
| Sep 16, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 1.15% | 380 |
| Sep 15, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -2.26% | 97 |
| 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 |