DhanSafal Finserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	2.84	2.84	2.77	2.81	2.81	0.36%	32,519
Apr 21, 2026	2.85	2.87	2.77	2.80	2.80	-	58,705
Apr 20, 2026	2.87	2.90	2.58	2.80	2.80	-2.44%	66,549
Apr 17, 2026	2.83	2.96	2.80	2.87	2.87	2.14%	97,404
Apr 16, 2026	2.80	2.89	2.80	2.81	2.81	-0.35%	45,659
Apr 15, 2026	2.83	2.91	2.71	2.82	2.82	1.81%	89,384
Apr 13, 2026	2.94	2.94	2.73	2.77	2.77	-2.46%	55,371
Apr 10, 2026	2.84	2.85	2.76	2.84	2.84	2.16%	40,565
Apr 9, 2026	2.89	2.95	2.75	2.78	2.78	-3.81%	47,741
Apr 8, 2026	2.96	2.96	2.85	2.89	2.89	2.85%	150,105
Apr 7, 2026	2.95	2.99	2.74	2.81	2.81	-5.70%	105,672
Apr 6, 2026	2.99	2.99	2.76	2.98	2.98	2.76%	40,844
Apr 2, 2026	2.70	3.00	2.60	2.90	2.90	3.94%	183,020
Apr 1, 2026	2.84	2.84	2.45	2.79	2.79	8.14%	65,861
Mar 30, 2026	2.81	3.05	2.55	2.58	2.58	-14.29%	300,901
Mar 27, 2026	3.05	3.05	2.75	3.01	3.01	1.01%	314,241
Mar 25, 2026	2.60	3.07	2.54	2.98	2.98	13.74%	488,322
Mar 24, 2026	2.66	2.69	2.58	2.62	2.62	3.97%	86,252
Mar 23, 2026	2.75	2.75	2.50	2.52	2.52	-9.35%	155,328
Mar 20, 2026	2.80	2.87	2.73	2.78	2.78	1.09%	60,175
Mar 19, 2026	3.04	3.04	2.63	2.75	2.75	-7.09%	476,634
Mar 18, 2026	2.94	3.05	2.94	2.96	2.96	-1.66%	546,136
Mar 17, 2026	3.00	3.09	2.91	3.01	3.01	2.38%	135,216
Mar 16, 2026	2.92	3.00	2.82	2.94	2.94	-	71,690
Mar 13, 2026	2.89	2.99	2.86	2.94	2.94	0.34%	47,338
Mar 12, 2026	2.96	3.03	2.88	2.93	2.93	-2.33%	31,741
Mar 11, 2026	3.00	3.03	2.92	3.00	3.00	1.69%	67,726
Mar 10, 2026	2.89	3.03	2.89	2.95	2.95	1.37%	30,492
Mar 9, 2026	3.10	3.10	2.85	2.91	2.91	-6.13%	297,032
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