DhanSafal Finserve Limited (BOM:512048)
India · Delayed Price · Currency is INR 3.830
-0.040 (-1.03%)
At close: Sep 17, 2025
DhanSafal Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 4.22 | 4.39 | 4.05 | 4.08 | 4.08 | -3.77% | 335,386 |
| Aug 14, 2025 | 4.39 | 4.39 | 4.18 | 4.24 | 4.24 | -2.97% | 52,453 |
| Aug 13, 2025 | 4.23 | 4.45 | 4.20 | 4.37 | 4.37 | 0.92% | 94,270 |
| Aug 12, 2025 | 4.30 | 4.39 | 4.18 | 4.33 | 4.33 | 1.64% | 80,867 |
| Aug 11, 2025 | 4.39 | 4.40 | 4.25 | 4.26 | 4.26 | - | 47,760 |
| Aug 8, 2025 | 4.18 | 4.34 | 4.06 | 4.26 | 4.26 | 1.91% | 94,460 |
| Aug 7, 2025 | 4.34 | 4.34 | 4.03 | 4.18 | 4.18 | -1.42% | 110,329 |
| Aug 6, 2025 | 4.21 | 4.49 | 4.10 | 4.24 | 4.24 | -0.47% | 146,424 |
| Aug 5, 2025 | 4.55 | 4.55 | 4.17 | 4.26 | 4.26 | -2.96% | 106,299 |
| Aug 4, 2025 | 4.25 | 4.50 | 4.25 | 4.39 | 4.39 | 4.52% | 213,766 |
| Aug 1, 2025 | 4.12 | 4.38 | 4.03 | 4.20 | 4.20 | 1.94% | 205,173 |
| Jul 31, 2025 | 4.21 | 4.35 | 3.85 | 4.12 | 4.12 | -2.60% | 186,991 |
| Jul 30, 2025 | 4.38 | 4.43 | 4.20 | 4.23 | 4.23 | -3.42% | 166,608 |
| Jul 29, 2025 | 4.37 | 4.43 | 4.21 | 4.38 | 4.38 | 2.34% | 129,530 |
| Jul 28, 2025 | 4.22 | 4.47 | 4.20 | 4.28 | 4.28 | -1.15% | 109,954 |
| Jul 25, 2025 | 4.41 | 4.57 | 4.26 | 4.33 | 4.33 | -3.78% | 151,517 |
| Jul 24, 2025 | 4.61 | 4.71 | 4.47 | 4.50 | 4.50 | -3.43% | 85,864 |
| Jul 23, 2025 | 4.59 | 4.75 | 4.46 | 4.66 | 4.66 | 3.56% | 174,808 |
| Jul 22, 2025 | 4.43 | 4.60 | 4.43 | 4.50 | 4.50 | -0.22% | 58,313 |
| Jul 21, 2025 | 4.52 | 4.64 | 4.41 | 4.51 | 4.51 | -1.31% | 63,626 |
| Jul 18, 2025 | 4.49 | 4.60 | 4.42 | 4.57 | 4.57 | 2.93% | 86,851 |
| Jul 17, 2025 | 4.51 | 4.64 | 4.37 | 4.44 | 4.44 | 0.45% | 193,769 |
| Jul 16, 2025 | 4.52 | 4.65 | 4.40 | 4.42 | 4.42 | -0.23% | 139,282 |
| Jul 15, 2025 | 4.56 | 4.56 | 4.36 | 4.43 | 4.43 | -0.89% | 102,261 |
| Jul 14, 2025 | 4.65 | 4.65 | 4.30 | 4.47 | 4.47 | -2.40% | 155,102 |
| Jul 11, 2025 | 4.69 | 4.69 | 4.46 | 4.58 | 4.58 | -1.93% | 183,979 |
| Jul 10, 2025 | 4.72 | 4.80 | 4.60 | 4.67 | 4.67 | -1.06% | 26,016 |
| Jul 9, 2025 | 4.55 | 4.79 | 4.42 | 4.72 | 4.72 | 2.83% | 216,553 |