DhanSafal Finserve Limited (BOM:512048)
India · Delayed Price · Currency is INR 3.000
-0.070 (-2.28%)
At close: Jan 20, 2026
DhanSafal Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 3.40 | 3.55 | 3.35 | 3.37 | 3.37 | -2.88% | 207,354 |
| Dec 22, 2025 | 3.50 | 3.60 | 3.40 | 3.47 | 3.47 | 0.29% | 333,126 |
| Dec 19, 2025 | 3.40 | 3.57 | 3.25 | 3.46 | 3.46 | 2.06% | 186,662 |
| Dec 18, 2025 | 3.42 | 3.45 | 3.25 | 3.39 | 3.39 | 1.19% | 122,454 |
| Dec 17, 2025 | 3.41 | 3.44 | 3.27 | 3.35 | 3.35 | -1.47% | 150,128 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.33 | 3.40 | 3.40 | -2.58% | 79,462 |
| Dec 15, 2025 | 3.50 | 3.57 | 3.44 | 3.49 | 3.49 | 0.87% | 84,095 |
| Dec 12, 2025 | 3.56 | 3.64 | 3.45 | 3.46 | 3.46 | -2.26% | 126,045 |
| Dec 11, 2025 | 3.62 | 3.76 | 3.51 | 3.54 | 3.54 | -5.35% | 62,619 |
| Dec 10, 2025 | 3.73 | 3.77 | 3.67 | 3.74 | 3.74 | 0.54% | 57,197 |
| Dec 9, 2025 | 3.65 | 3.74 | 3.58 | 3.72 | 3.72 | 2.20% | 57,544 |
| Dec 8, 2025 | 3.56 | 3.70 | 3.56 | 3.64 | 3.64 | 2.82% | 104,127 |
| Dec 5, 2025 | 3.41 | 3.65 | 3.40 | 3.54 | 3.54 | 2.31% | 90,381 |
| Dec 4, 2025 | 3.48 | 3.64 | 3.45 | 3.46 | 3.46 | -2.54% | 181,330 |
| Dec 3, 2025 | 3.72 | 3.72 | 3.53 | 3.55 | 3.55 | -3.01% | 84,577 |
| Dec 2, 2025 | 3.88 | 3.88 | 3.61 | 3.66 | 3.66 | -2.92% | 65,481 |
| Dec 1, 2025 | 3.70 | 3.81 | 3.63 | 3.77 | 3.77 | 0.53% | 100,944 |
| Nov 28, 2025 | 3.94 | 3.94 | 3.70 | 3.75 | 3.75 | -1.57% | 32,339 |
| Nov 27, 2025 | 3.67 | 3.92 | 3.67 | 3.81 | 3.81 | 3.81% | 100,763 |
| Nov 26, 2025 | 3.73 | 3.74 | 3.54 | 3.67 | 3.67 | 0.82% | 178,003 |
| Nov 25, 2025 | 3.70 | 3.74 | 3.58 | 3.64 | 3.64 | 0.55% | 171,000 |
| Nov 24, 2025 | 3.67 | 3.78 | 3.59 | 3.62 | 3.62 | -1.36% | 64,188 |
| Nov 21, 2025 | 3.46 | 3.82 | 3.46 | 3.67 | 3.67 | 0.82% | 96,208 |
| Nov 20, 2025 | 3.58 | 3.75 | 3.33 | 3.64 | 3.64 | 0.83% | 166,424 |
| Nov 19, 2025 | 3.80 | 3.80 | 3.60 | 3.61 | 3.61 | -3.48% | 93,446 |
| Nov 18, 2025 | 3.79 | 3.81 | 3.65 | 3.74 | 3.74 | -2.35% | 123,147 |
| Nov 17, 2025 | 3.87 | 3.99 | 3.80 | 3.83 | 3.83 | -2.54% | 135,841 |
| Nov 14, 2025 | 3.84 | 4.65 | 3.83 | 3.93 | 3.93 | -0.25% | 369,145 |
| Nov 13, 2025 | 3.82 | 4.00 | 3.82 | 3.94 | 3.94 | 0.51% | 117,388 |