Dharani Finance Limited (BOM:511451)
India · Delayed Price · Currency is INR 10.49
-0.01 (-0.10%)
At close: Oct 23, 2026
Dharani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.50 | 10.50 | 10.00 | 10.49 | 10.49 | -0.10% | 268 |
| Oct 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.85% | 54 |
| Oct 19, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 99 |
| Oct 16, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% | 31 |
| Oct 15, 2026 | 10.58 | 10.58 | 10.55 | 10.58 | 10.58 | - | 351 |
| Oct 14, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -3.82% | 1,000 |
| Oct 13, 2026 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | -0.09% | 51 |
| Oct 12, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | 66 |
| Oct 9, 2026 | 11.21 | 11.40 | 11.00 | 11.01 | 11.01 | -4.26% | 343 |
| Oct 8, 2026 | 11.21 | 11.50 | 11.21 | 11.50 | 11.50 | -2.54% | 342 |
| Oct 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.26% | 23 |
| Oct 6, 2026 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | -0.42% | 126 |
| Oct 5, 2026 | 12.20 | 12.20 | 11.80 | 12.00 | 12.00 | -1.64% | 501 |
| Oct 1, 2026 | 12.45 | 12.45 | 12.07 | 12.20 | 12.20 | -3.94% | 42 |
| Sep 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 13 |
| Sep 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 250 |
| Sep 23, 2026 | 12.44 | 12.50 | 11.71 | 12.50 | 12.50 | 1.46% | 679 |
| Sep 22, 2026 | 11.71 | 12.32 | 11.71 | 12.32 | 12.32 | - | 10 |
| Sep 21, 2026 | 12.49 | 12.49 | 12.05 | 12.32 | 12.32 | 3.10% | 1,193 |
| Sep 18, 2026 | 11.99 | 11.99 | 11.00 | 11.95 | 11.95 | 4.37% | 179 |
| Sep 17, 2026 | 11.99 | 11.99 | 11.45 | 11.45 | 11.45 | - | 336 |
| Sep 16, 2026 | 11.99 | 11.99 | 11.44 | 11.45 | 11.45 | -4.90% | 1,949 |
| Sep 15, 2026 | 12.05 | 12.05 | 12.04 | 12.04 | 12.04 | -0.08% | 27 |
| Sep 11, 2026 | 12.24 | 12.24 | 11.17 | 12.05 | 12.05 | 2.55% | 81 |
| Sep 10, 2026 | 12.49 | 12.49 | 11.75 | 11.75 | 11.75 | -4.78% | 1,143 |
| Sep 8, 2026 | 12.97 | 12.97 | 12.34 | 12.34 | 12.34 | -4.93% | 1,651 |
| Sep 7, 2026 | 12.99 | 12.99 | 12.98 | 12.98 | 12.98 | -0.15% | 22 |
| Sep 4, 2026 | 12.94 | 13.34 | 12.25 | 13.00 | 13.00 | 0.93% | 249 |
| Sep 3, 2026 | 12.60 | 12.88 | 12.02 | 12.88 | 12.88 | 2.22% | 163 |
| Sep 2, 2026 | 12.01 | 13.19 | 12.01 | 12.60 | 12.60 | - | 2,886 |
| Sep 1, 2026 | 13.05 | 13.05 | 12.60 | 12.60 | 12.60 | -4.91% | 2,364 |
| Aug 31, 2026 | 12.70 | 13.25 | 12.70 | 13.25 | 13.25 | 2.24% | 6 |
| Aug 28, 2026 | 12.74 | 13.05 | 12.50 | 12.96 | 12.96 | -0.31% | 1,214 |
| Aug 27, 2026 | 13.49 | 13.49 | 12.41 | 13.00 | 13.00 | 0.39% | 781 |
| Aug 26, 2026 | 12.35 | 12.95 | 11.75 | 12.95 | 12.95 | 4.86% | 1,131 |
| Aug 25, 2026 | 13.26 | 13.26 | 12.35 | 12.35 | 12.35 | -5.00% | 998 |
| Aug 24, 2026 | 13.45 | 13.50 | 12.44 | 13.00 | 13.00 | 0.85% | 1,861 |
| Aug 21, 2026 | 12.99 | 13.00 | 12.60 | 12.89 | 12.89 | -0.77% | 2,404 |
| Aug 20, 2026 | 13.41 | 13.60 | 12.90 | 12.99 | 12.99 | -3.13% | 491 |
| Aug 19, 2026 | 13.37 | 13.70 | 12.80 | 13.41 | 13.41 | 0.30% | 1,527 |
| Aug 18, 2026 | 13.60 | 13.64 | 13.10 | 13.37 | 13.37 | -2.41% | 1,313 |
| Aug 17, 2026 | 14.20 | 14.20 | 13.01 | 13.70 | 13.70 | 0.37% | 123 |
| Aug 14, 2026 | 13.70 | 13.70 | 13.25 | 13.65 | 13.65 | 0.37% | 551 |
| Aug 13, 2026 | 14.24 | 14.24 | 13.55 | 13.60 | 13.60 | -4.49% | 539 |
| Aug 12, 2026 | 14.25 | 14.35 | 13.01 | 14.24 | 14.24 | 4.02% | 4,413 |
| Aug 11, 2026 | 13.70 | 13.70 | 13.00 | 13.69 | 13.69 | 4.11% | 1,230 |
| Aug 10, 2026 | 13.65 | 13.65 | 13.00 | 13.15 | 13.15 | 1.15% | 3,683 |
| Aug 7, 2026 | 13.31 | 13.31 | 13.00 | 13.00 | 13.00 | 2.52% | 1,147 |
| Aug 6, 2026 | 12.65 | 13.06 | 11.97 | 12.68 | 12.68 | 0.63% | 1,160 |
| Aug 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 1,305 |