Dharani Finance Limited (BOM:511451)
India · Delayed Price · Currency is INR 10.07
+0.05 (0.50%)
At close: May 29, 2026
Dharani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.50% | 17 |
| May 27, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 4.92% | 362 |
| May 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.95% | 611 |
| May 25, 2026 | 9.01 | 9.46 | 9.01 | 9.46 | 9.46 | - | 71 |
| May 22, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -4.83% | 300 |
| May 21, 2026 | 9.87 | 9.94 | 9.87 | 9.94 | 9.94 | 0.71% | 1,937 |
| May 20, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 5.00% | 15 |
| May 19, 2026 | 9.85 | 10.30 | 9.40 | 9.40 | 9.40 | -4.57% | 197 |
| May 18, 2026 | 9.98 | 9.98 | 9.85 | 9.85 | 9.85 | -1.30% | 110 |
| May 15, 2026 | 10.55 | 10.55 | 9.98 | 9.98 | 9.98 | -4.95% | 1,737 |
| May 14, 2026 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | -4.81% | 4,484 |
| May 13, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 1,000 |
| May 12, 2026 | 11.03 | 11.03 | 10.05 | 11.03 | 11.03 | 4.95% | 2,878 |
| May 11, 2026 | 10.51 | 10.51 | 10.03 | 10.51 | 10.51 | 5.00% | 1,784 |
| May 8, 2026 | 10.30 | 10.30 | 10.00 | 10.01 | 10.01 | -2.82% | 863 |
| May 7, 2026 | 10.08 | 10.30 | 10.08 | 10.30 | 10.30 | 2.18% | 357 |
| May 6, 2026 | 10.65 | 10.99 | 10.08 | 10.08 | 10.08 | -4.91% | 107 |
| May 5, 2026 | 10.60 | 10.72 | 10.60 | 10.60 | 10.60 | -4.93% | 5,520 |
| May 4, 2026 | 11.49 | 11.49 | 11.15 | 11.15 | 11.15 | -4.94% | 225 |
| Apr 30, 2026 | 12.34 | 12.34 | 11.73 | 11.73 | 11.73 | -4.94% | 3,831 |
| Apr 29, 2026 | 13.05 | 13.05 | 12.34 | 12.34 | 12.34 | -0.72% | 3,721 |
| Apr 28, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 4.98% | 7,161 |
| Apr 27, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 4.96% | 5,276 |
| Apr 24, 2026 | 11.25 | 11.28 | 11.25 | 11.28 | 11.28 | 4.93% | 56 |
| Apr 22, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.98% | 268 |
| Apr 21, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 4.92% | 431 |
| Apr 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.95% | 4,408 |
| Apr 17, 2026 | 8.88 | 9.30 | 8.88 | 9.30 | 9.30 | 4.97% | 231 |
| Apr 15, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 1 |
| Apr 13, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.45% | 6 |
| Apr 9, 2026 | 8.76 | 8.82 | 8.76 | 8.82 | 8.82 | 1.26% | 496 |
| Apr 8, 2026 | 8.70 | 8.76 | 8.70 | 8.71 | 8.71 | 0.69% | 550 |
| Apr 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.12% | 100 |
| Apr 6, 2026 | 8.57 | 8.64 | 8.57 | 8.64 | 8.64 | 2.86% | 68 |
| Apr 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% | 44 |
| Apr 1, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -5.00% | 1 |
| Mar 30, 2026 | 9.11 | 9.22 | 8.80 | 8.80 | 8.80 | -1.01% | 221 |
| Mar 27, 2026 | 9.33 | 9.33 | 8.89 | 8.89 | 8.89 | - | 1,552 |
| Mar 25, 2026 | 9.00 | 9.50 | 8.60 | 8.89 | 8.89 | -1.77% | 4,187 |
| Mar 23, 2026 | 9.53 | 9.53 | 9.05 | 9.05 | 9.05 | -3.10% | 1,692 |
| Mar 20, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.41% | 6 |
| Mar 19, 2026 | 9.48 | 9.48 | 9.05 | 9.12 | 9.12 | 1.00% | 160 |
| Mar 18, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 5.00% | 20 |
| Mar 17, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 0.35% | 36 |
| Mar 16, 2026 | 9.02 | 9.47 | 8.57 | 8.57 | 8.57 | -4.99% | 1,226 |
| Mar 13, 2026 | 9.46 | 9.46 | 9.01 | 9.02 | 9.02 | 0.11% | 76 |
| Mar 12, 2026 | 9.09 | 9.09 | 9.01 | 9.01 | 9.01 | -0.88% | 445 |
| Mar 11, 2026 | 9.22 | 9.22 | 9.04 | 9.09 | 9.09 | 0.55% | 122 |
| Mar 9, 2026 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | 0.33% | 1,224 |
| Mar 2, 2026 | 9.01 | 9.48 | 9.01 | 9.01 | 9.01 | -4.96% | 1,011 |