Dharani Finance Limited (BOM:511451)
India · Delayed Price · Currency is INR 9.76
+0.46 (4.95%)
At close: Apr 20, 2026
Dharani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.96% | 23 |
| Feb 26, 2026 | 10.36 | 10.36 | 9.67 | 9.67 | 9.67 | -4.92% | 727 |
| Feb 25, 2026 | 9.88 | 10.31 | 9.34 | 10.17 | 10.17 | 3.56% | 1,604 |
| Feb 24, 2026 | 9.88 | 9.88 | 9.35 | 9.82 | 9.82 | -0.20% | 47 |
| Feb 23, 2026 | 10.05 | 10.33 | 9.84 | 9.84 | 9.84 | -0.10% | 391 |
| Feb 20, 2026 | 9.39 | 9.85 | 9.05 | 9.85 | 9.85 | 4.90% | 2,377 |
| Feb 19, 2026 | 9.38 | 9.50 | 8.92 | 9.39 | 9.39 | 0.11% | 839 |
| Feb 18, 2026 | 9.56 | 9.56 | 9.37 | 9.38 | 9.38 | 0.11% | 197 |
| Feb 16, 2026 | 9.56 | 9.56 | 9.37 | 9.37 | 9.37 | - | 110 |
| Feb 13, 2026 | 9.35 | 9.37 | 9.35 | 9.37 | 9.37 | 0.21% | 1,029 |
| Feb 12, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | 1.08% | 10 |
| Feb 11, 2026 | 9.21 | 9.25 | 9.21 | 9.25 | 9.25 | 0.43% | 256 |
| Feb 10, 2026 | 9.45 | 9.70 | 9.00 | 9.21 | 9.21 | -2.54% | 2,583 |
| Feb 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 267 |
| Feb 5, 2026 | 8.80 | 9.10 | 8.80 | 9.00 | 9.00 | -2.60% | 1,101 |
| Feb 3, 2026 | 9.24 | 9.24 | 9.23 | 9.24 | 9.24 | 0.11% | 349 |
| Feb 2, 2026 | 9.21 | 9.23 | 9.21 | 9.23 | 9.23 | 0.22% | 24 |
| Feb 1, 2026 | 9.60 | 9.60 | 9.21 | 9.21 | 9.21 | -4.06% | 1,432 |
| Jan 30, 2026 | 9.29 | 9.60 | 9.29 | 9.60 | 9.60 | 3.34% | 981 |
| Jan 29, 2026 | 9.20 | 9.29 | 9.20 | 9.29 | 9.29 | -2.42% | 1,910 |
| Jan 28, 2026 | 9.71 | 9.71 | 9.50 | 9.52 | 9.52 | -1.96% | 1,125 |
| Jan 27, 2026 | 10.31 | 10.61 | 9.61 | 9.71 | 9.71 | -3.96% | 1,329 |
| Jan 23, 2026 | 10.57 | 11.09 | 10.11 | 10.11 | 10.11 | -4.35% | 244 |
| Jan 22, 2026 | 10.32 | 10.57 | 10.32 | 10.57 | 10.57 | 4.97% | 1,968 |
| 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 |