DhanSafal Finserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.45	2.59	2.45	2.52	2.52	0.40%	45,130
May 29, 2026	2.50	2.62	2.48	2.51	2.51	-0.79%	158,197
May 27, 2026	2.76	2.83	2.46	2.53	2.53	-8.33%	345,060
May 26, 2026	2.93	3.10	2.65	2.76	2.76	-3.16%	620,515
May 25, 2026	2.31	2.85	2.31	2.85	2.85	19.75%	747,953
May 22, 2026	2.57	2.67	2.15	2.38	2.38	-7.75%	610,497
May 21, 2026	2.65	2.70	2.56	2.58	2.58	0.39%	44,213
May 20, 2026	2.68	2.68	2.53	2.57	2.57	-1.53%	44,680
May 19, 2026	2.58	2.69	2.57	2.61	2.61	0.38%	104,185
May 18, 2026	2.60	2.64	2.56	2.60	2.60	-0.38%	60,790
May 15, 2026	2.63	2.70	2.54	2.61	2.61	-1.88%	50,062
May 14, 2026	2.68	2.77	2.60	2.66	2.66	1.14%	50,254
May 13, 2026	2.66	2.78	2.60	2.63	2.63	-1.50%	64,496
May 12, 2026	2.78	2.84	2.65	2.67	2.67	-3.96%	68,422
May 11, 2026	2.84	2.84	2.68	2.78	2.78	-	26,267
May 8, 2026	2.85	2.85	2.66	2.78	2.78	-0.71%	219,043
May 7, 2026	2.86	2.89	2.78	2.80	2.80	-2.10%	103,659
May 6, 2026	2.87	2.89	2.81	2.86	2.86	0.35%	44,155
May 5, 2026	2.86	2.88	2.78	2.85	2.85	0.71%	70,828
May 4, 2026	2.87	2.88	2.70	2.83	2.83	-	67,648
Apr 30, 2026	2.80	2.89	2.75	2.83	2.83	0.71%	34,327
Apr 29, 2026	2.89	2.89	2.80	2.81	2.81	-1.06%	18,916
Apr 28, 2026	2.84	2.90	2.84	2.84	2.84	-	41,074
Apr 27, 2026	2.89	2.92	2.84	2.84	2.84	-1.39%	39,068
Apr 24, 2026	2.83	2.90	2.80	2.88	2.88	2.49%	78,304
Apr 23, 2026	2.81	2.84	2.79	2.81	2.81	-	42,051
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