DhanSafal Finserve Limited (BOM:512048)
India · Delayed Price · Currency is INR 3.460
-0.080 (-2.26%)
At close: Dec 12, 2025
DhanSafal Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 3.80 | 4.00 | 3.80 | 3.92 | 3.92 | 1.82% | 315,144 |
| Nov 11, 2025 | 3.80 | 4.12 | 3.71 | 3.85 | 3.85 | - | 1,112,250 |
| Nov 10, 2025 | 3.96 | 3.96 | 3.76 | 3.85 | 3.85 | -0.77% | 43,277 |
| Nov 7, 2025 | 4.03 | 4.09 | 3.84 | 3.88 | 3.88 | -4.20% | 246,910 |
| Nov 6, 2025 | 4.10 | 4.11 | 3.98 | 4.05 | 4.05 | -1.46% | 199,403 |
| Nov 4, 2025 | 4.18 | 4.18 | 3.91 | 4.11 | 4.11 | 0.24% | 268,429 |
| Nov 3, 2025 | 4.42 | 4.42 | 3.80 | 4.10 | 4.10 | -0.24% | 346,265 |
| Oct 31, 2025 | 3.89 | 4.54 | 3.89 | 4.11 | 4.11 | 8.16% | 849,565 |
| 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 |