DhanSafal Finserve Limited (BOM:512048)
India · Delayed Price · Currency is INR 3.480
+0.120 (3.57%)
At close: Oct 21, 2025
DhanSafal Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.62 | 3.84 | 3.62 | 3.80 | 3.80 | 2.15% | 106,233 |
| Oct 29, 2025 | 3.95 | 4.04 | 3.66 | 3.72 | 3.72 | -5.82% | 136,421 |
| Oct 28, 2025 | 3.56 | 4.04 | 3.48 | 3.95 | 3.95 | 10.96% | 294,986 |
| Oct 27, 2025 | 3.45 | 3.61 | 3.41 | 3.56 | 3.56 | 4.09% | 166,286 |
| Oct 24, 2025 | 3.47 | 3.54 | 3.36 | 3.42 | 3.42 | -0.29% | 24,977 |
| Oct 23, 2025 | 3.48 | 3.53 | 3.36 | 3.43 | 3.43 | -1.44% | 82,814 |
| Oct 21, 2025 | 3.57 | 3.57 | 3.40 | 3.48 | 3.48 | 3.57% | 42,734 |
| Oct 20, 2025 | 3.37 | 3.54 | 3.25 | 3.36 | 3.36 | -0.30% | 132,684 |
| Oct 17, 2025 | 3.33 | 3.40 | 3.26 | 3.37 | 3.37 | 1.51% | 48,311 |
| Oct 16, 2025 | 3.41 | 3.51 | 3.30 | 3.32 | 3.32 | -2.92% | 88,606 |
| Oct 15, 2025 | 3.42 | 3.55 | 3.41 | 3.42 | 3.42 | -1.44% | 93,246 |
| Oct 14, 2025 | 3.47 | 3.59 | 3.45 | 3.47 | 3.47 | -2.25% | 224,190 |
| Oct 13, 2025 | 3.47 | 3.69 | 3.47 | 3.55 | 3.55 | -1.39% | 48,826 |
| Oct 10, 2025 | 3.66 | 3.78 | 3.60 | 3.60 | 3.60 | -2.44% | 101,035 |
| Oct 9, 2025 | 3.77 | 3.77 | 3.63 | 3.69 | 3.69 | -0.27% | 116,126 |
| Oct 8, 2025 | 3.62 | 3.74 | 3.61 | 3.70 | 3.70 | 1.65% | 137,622 |
| Oct 7, 2025 | 3.63 | 3.76 | 3.63 | 3.64 | 3.64 | -1.36% | 101,407 |
| Oct 6, 2025 | 3.77 | 3.84 | 3.59 | 3.69 | 3.69 | -1.86% | 123,707 |
| Oct 3, 2025 | 3.76 | 3.83 | 3.73 | 3.76 | 3.76 | -1.31% | 93,454 |
| Oct 1, 2025 | 3.75 | 3.85 | 3.73 | 3.81 | 3.81 | 1.60% | 59,358 |
| Sep 30, 2025 | 3.74 | 3.85 | 3.74 | 3.75 | 3.75 | -0.27% | 30,064 |
| Sep 29, 2025 | 3.73 | 3.86 | 3.73 | 3.76 | 3.76 | -1.05% | 57,492 |
| Sep 26, 2025 | 3.77 | 3.90 | 3.77 | 3.80 | 3.80 | -1.30% | 178,741 |
| Sep 25, 2025 | 3.84 | 3.92 | 3.72 | 3.85 | 3.85 | -0.52% | 194,526 |
| Sep 24, 2025 | 3.89 | 3.90 | 3.80 | 3.87 | 3.87 | -0.26% | 181,800 |
| Sep 23, 2025 | 3.85 | 3.93 | 3.81 | 3.88 | 3.88 | 1.04% | 115,608 |
| Sep 22, 2025 | 3.90 | 3.93 | 3.78 | 3.84 | 3.84 | 0.26% | 319,629 |
| Sep 19, 2025 | 3.89 | 3.90 | 3.81 | 3.83 | 3.83 | - | 143,949 |
| Sep 18, 2025 | 3.78 | 3.89 | 3.78 | 3.83 | 3.83 | - | 98,606 |
| Sep 17, 2025 | 3.60 | 3.88 | 3.60 | 3.83 | 3.83 | -1.03% | 221,498 |
| Sep 16, 2025 | 3.79 | 3.90 | 3.79 | 3.87 | 3.87 | 0.26% | 109,990 |
| Sep 15, 2025 | 3.95 | 3.95 | 3.80 | 3.86 | 3.86 | 1.58% | 84,573 |
| Sep 12, 2025 | 3.89 | 3.89 | 3.57 | 3.80 | 3.80 | -1.55% | 187,456 |
| Sep 11, 2025 | 3.92 | 3.92 | 3.80 | 3.86 | 3.86 | - | 111,114 |
| Sep 10, 2025 | 3.85 | 3.91 | 3.76 | 3.86 | 3.86 | 0.26% | 105,259 |
| Sep 9, 2025 | 3.77 | 3.86 | 3.67 | 3.85 | 3.85 | 2.12% | 64,360 |
| Sep 8, 2025 | 3.81 | 3.89 | 3.68 | 3.77 | 3.77 | -1.57% | 119,752 |
| Sep 5, 2025 | 3.98 | 3.98 | 3.31 | 3.83 | 3.83 | -1.29% | 507,595 |
| Sep 4, 2025 | 4.00 | 4.07 | 3.80 | 3.88 | 3.88 | -2.76% | 199,632 |
| Sep 3, 2025 | 3.85 | 4.05 | 3.83 | 3.99 | 3.99 | 2.31% | 123,379 |
| Sep 2, 2025 | 3.91 | 4.00 | 3.72 | 3.90 | 3.90 | -1.02% | 263,950 |
| Sep 1, 2025 | 4.04 | 4.05 | 3.91 | 3.94 | 3.94 | -1.50% | 92,250 |
| Aug 29, 2025 | 3.81 | 4.08 | 3.67 | 4.00 | 4.00 | 4.99% | 266,502 |
| Aug 28, 2025 | 3.96 | 4.20 | 3.57 | 3.81 | 3.81 | -7.97% | 278,669 |
| Aug 26, 2025 | 4.10 | 4.24 | 3.97 | 4.14 | 4.14 | 1.47% | 205,398 |
| Aug 25, 2025 | 3.91 | 4.16 | 3.91 | 4.08 | 4.08 | 2.00% | 157,154 |
| Aug 22, 2025 | 4.04 | 4.15 | 3.97 | 4.00 | 4.00 | -2.91% | 128,613 |
| Aug 21, 2025 | 4.26 | 4.26 | 4.05 | 4.12 | 4.12 | -1.20% | 123,129 |
| Aug 20, 2025 | 4.25 | 4.25 | 4.07 | 4.17 | 4.17 | -0.71% | 31,987 |
| Aug 19, 2025 | 4.09 | 4.25 | 4.06 | 4.20 | 4.20 | 2.94% | 91,891 |