DhanSafal Finserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.94	3.18	2.93	3.10	3.10	6.90%	178,938
Mar 5, 2026	2.68	3.00	2.68	2.90	2.90	9.43%	178,532
Mar 4, 2026	2.51	2.69	2.49	2.65	2.65	1.15%	127,532
Mar 2, 2026	2.42	2.76	2.42	2.62	2.62	-6.76%	211,320
Feb 27, 2026	2.75	2.84	2.58	2.81	2.81	2.93%	67,827
Feb 26, 2026	2.81	2.92	2.57	2.73	2.73	-0.73%	119,202
Feb 25, 2026	2.42	2.96	2.41	2.75	2.75	10.89%	407,838
Feb 24, 2026	2.43	2.51	2.37	2.48	2.48	2.90%	142,071
Feb 23, 2026	2.35	2.45	2.35	2.41	2.41	1.26%	219,131
Feb 20, 2026	2.39	2.41	2.29	2.38	2.38	3.48%	259,639
Feb 19, 2026	2.32	2.33	2.09	2.30	2.30	0.88%	115,568
Feb 18, 2026	2.22	2.33	2.22	2.28	2.28	2.70%	69,577
Feb 17, 2026	2.35	2.48	2.15	2.22	2.22	-7.88%	190,715
Feb 16, 2026	2.37	2.42	2.36	2.41	2.41	-1.23%	34,052
Feb 13, 2026	2.58	2.58	2.44	2.44	2.44	-1.61%	71,828
Feb 12, 2026	2.62	2.73	2.45	2.48	2.48	-5.34%	138,488
Feb 11, 2026	2.55	2.78	2.40	2.62	2.62	2.34%	224,591
Feb 10, 2026	2.65	2.83	2.52	2.56	2.56	-2.29%	99,675
Feb 9, 2026	2.64	2.90	2.30	2.62	2.62	1.55%	248,850
Feb 6, 2026	2.29	2.61	2.29	2.58	2.58	14.67%	236,558
Feb 5, 2026	2.15	2.34	2.14	2.25	2.25	7.66%	195,546
Feb 4, 2026	2.27	2.27	2.05	2.09	2.09	-3.69%	238,478
Feb 3, 2026	2.32	2.34	1.91	2.17	2.17	-4.41%	502,839
Feb 2, 2026	2.39	2.39	2.19	2.27	2.27	-2.58%	94,374
Feb 1, 2026	2.31	2.37	2.15	2.33	2.33	0.87%	89,256
Jan 30, 2026	2.44	2.44	2.10	2.31	2.31	-4.15%	592,994
Jan 29, 2026	2.57	2.57	2.30	2.41	2.41	-3.21%	216,253
Jan 28, 2026	2.55	2.64	2.44	2.49	2.49	-2.73%	42,357
Jan 27, 2026	2.87	3.07	2.46	2.56	2.56	-12.93%	718,356
Jan 23, 2026	3.22	3.22	2.86	2.94	2.94	-2.00%	53,560
Jan 22, 2026	2.92	3.30	2.92	3.00	3.00	2.39%	37,971
Jan 21, 2026	3.00	3.08	2.89	2.93	2.93	-2.33%	204,591
Jan 20, 2026	3.00	3.11	2.87	3.00	3.00	-2.28%	135,849
Jan 19, 2026	3.12	3.19	3.01	3.07	3.07	-0.32%	72,866
Jan 16, 2026	3.29	3.29	2.90	3.08	3.08	-4.05%	264,196
Jan 14, 2026	3.33	3.33	3.16	3.21	3.21	-0.31%	17,097
Jan 13, 2026	3.37	3.37	3.16	3.22	3.22	-	13,722
Jan 12, 2026	3.20	3.34	3.20	3.22	3.22	-1.83%	64,045
Jan 9, 2026	3.30	3.39	3.28	3.28	3.28	-0.91%	34,129
Jan 8, 2026	3.37	3.37	3.30	3.31	3.31	-	35,799
Jan 7, 2026	3.34	3.40	3.30	3.31	3.31	-1.49%	86,613
Jan 6, 2026	3.43	3.43	3.35	3.36	3.36	-2.61%	17,494
Jan 5, 2026	3.42	3.45	3.34	3.45	3.45	2.37%	31,905
Jan 2, 2026	3.44	3.48	3.32	3.37	3.37	-2.03%	131,715
Jan 1, 2026	3.45	3.45	3.31	3.44	3.44	1.18%	67,883
Dec 31, 2025	3.39	3.42	3.36	3.40	3.40	0.29%	9,100
Dec 30, 2025	3.21	3.42	3.21	3.39	3.39	-0.88%	10,473
Dec 29, 2025	3.44	3.46	3.37	3.42	3.42	1.48%	30,075
Dec 26, 2025	3.44	3.49	3.35	3.37	3.37	-2.03%	93,965
Dec 24, 2025	3.44	3.47	3.35	3.44	3.44	2.08%	63,459