Dharani Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.78	12.10	11.78	12.10	12.10	2.72%	2,290
Jun 17, 2026	12.10	12.10	11.78	11.78	11.78	-5.00%	660
Jun 16, 2026	12.40	12.40	12.40	12.40	12.40	-0.80%	551
Jun 15, 2026	12.90	12.90	12.50	12.50	12.50	-2.19%	26
Jun 12, 2026	12.78	12.78	12.78	12.78	12.78	4.93%	959
Jun 11, 2026	12.18	12.18	12.18	12.18	12.18	5.00%	5,648
Jun 10, 2026	12.81	12.81	11.59	11.60	11.60	-4.92%	180
Jun 9, 2026	12.20	12.20	12.20	12.20	12.20	4.99%	1,571
Jun 8, 2026	11.62	11.62	11.62	11.62	11.62	4.97%	1,304
Jun 5, 2026	10.10	11.07	10.10	11.07	11.07	4.93%	15,596
Jun 4, 2026	10.55	10.55	10.55	10.55	10.55	-0.09%	10
Jun 3, 2026	10.56	10.56	10.56	10.56	10.56	0.96%	639
Jun 2, 2026	9.52	10.46	9.52	10.46	10.46	4.91%	1,375
Jun 1, 2026	10.00	10.57	9.97	9.97	9.97	-0.99%	1,453
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