Dharani Finance Limited (BOM:511451)
India · Delayed Price · Currency is INR 11.90
-0.60 (-4.80%)
At close: Jul 31, 2026
Dharani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 12.50 | 12.50 | 11.90 | 11.90 | 11.90 | -4.80% | 1,725 |
| Jul 30, 2026 | 11.62 | 12.50 | 11.62 | 12.50 | 12.50 | 2.21% | 499 |
| Jul 29, 2026 | 12.33 | 12.33 | 11.72 | 12.23 | 12.23 | -0.81% | 6 |
| Jul 28, 2026 | 11.25 | 12.33 | 11.17 | 12.33 | 12.33 | 4.94% | 105 |
| Jul 27, 2026 | 11.75 | 11.91 | 11.75 | 11.75 | 11.75 | -4.94% | 1,163 |
| Jul 24, 2026 | 13.65 | 13.65 | 12.35 | 12.36 | 12.36 | -4.92% | 286 |
| Jul 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 279 |
| Jul 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 64 |
| Jul 21, 2026 | 13.00 | 14.28 | 12.92 | 13.00 | 13.00 | -4.41% | 1,581 |
| Jul 20, 2026 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -4.63% | 417 |
| Jul 17, 2026 | 14.30 | 14.30 | 14.25 | 14.26 | 14.26 | -4.93% | 2,548 |
| Jul 16, 2026 | 15.61 | 15.61 | 15.00 | 15.00 | 15.00 | -3.85% | 25 |
| Jul 15, 2026 | 15.75 | 15.75 | 15.60 | 15.60 | 15.60 | 4.00% | 50 |
| Jul 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 18 |
| Jul 13, 2026 | 15.00 | 15.00 | 14.96 | 15.00 | 15.00 | - | 201 |
| Jul 10, 2026 | 14.30 | 15.00 | 14.30 | 15.00 | 15.00 | - | 2 |
| Jul 9, 2026 | 15.00 | 15.00 | 14.25 | 15.00 | 15.00 | - | 429 |
| Jul 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10 |
| Jul 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 705 |
| Jul 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.72% | 454 |
| Jul 1, 2026 | 17.00 | 17.00 | 15.42 | 15.42 | 15.42 | -4.99% | 153 |
| Jun 30, 2026 | 16.23 | 16.23 | 15.99 | 16.23 | 16.23 | 4.98% | 8,798 |
| Jun 29, 2026 | 14.67 | 15.46 | 14.67 | 15.46 | 15.46 | 4.96% | 2,561 |
| Jun 25, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 4.99% | 881 |
| Jun 24, 2026 | 13.37 | 14.03 | 13.37 | 14.03 | 14.03 | 4.94% | 6,535 |
| Jun 23, 2026 | 12.83 | 13.37 | 12.82 | 13.37 | 13.37 | 4.95% | 3,766 |
| Jun 22, 2026 | 12.82 | 12.85 | 12.74 | 12.74 | 12.74 | 0.31% | 1,739 |
| Jun 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | 20 |
| 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 |