DhanSafal Finserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.33	2.44	2.26	2.41	2.41	5.70%	28,578
Aug 20, 2026	2.28	2.36	2.22	2.28	2.28	0.44%	30,957
Aug 19, 2026	2.45	2.45	2.16	2.27	2.27	-5.02%	66,913
Aug 18, 2026	2.32	2.42	2.32	2.39	2.39	-0.42%	16,957
Aug 17, 2026	2.35	2.44	2.32	2.40	2.40	2.13%	26,522
Aug 14, 2026	2.40	2.41	2.27	2.35	2.35	1.29%	22,540
Aug 13, 2026	2.38	2.41	2.30	2.32	2.32	-2.52%	72,995
Aug 12, 2026	2.36	2.45	2.36	2.38	2.38	-2.06%	40,447
Aug 11, 2026	2.45	2.45	2.35	2.43	2.43	1.67%	40,272
Aug 10, 2026	2.44	2.45	2.36	2.39	2.39	1.27%	30,974
Aug 7, 2026	2.33	2.45	2.28	2.36	2.36	3.06%	111,588
Aug 6, 2026	2.28	2.33	2.28	2.29	2.29	-1.72%	24,692
Aug 5, 2026	2.29	2.34	2.28	2.33	2.33	2.19%	72,142
Aug 4, 2026	2.35	2.35	2.27	2.28	2.28	-0.44%	17,255
Aug 3, 2026	2.25	2.35	2.23	2.29	2.29	1.33%	206,627
Jul 31, 2026	2.16	2.30	2.16	2.26	2.26	3.67%	99,510
Jul 30, 2026	2.25	2.28	2.15	2.18	2.18	-3.11%	56,067
Jul 29, 2026	2.22	2.25	2.22	2.25	2.25	1.81%	14,264
Jul 28, 2026	2.27	2.27	2.20	2.21	2.21	-0.90%	91,996
Jul 27, 2026	2.25	2.29	2.20	2.23	2.23	-0.89%	80,132
Jul 24, 2026	2.34	2.40	2.18	2.25	2.25	-2.17%	130,721
Jul 23, 2026	2.44	2.44	2.23	2.30	2.30	-4.17%	89,520
Jul 22, 2026	2.36	2.46	2.26	2.40	2.40	0.84%	57,127
Jul 21, 2026	2.36	2.47	2.36	2.38	2.38	-1.65%	21,961
Jul 20, 2026	2.38	2.55	2.08	2.42	2.42	1.68%	50,110
Jul 17, 2026	2.40	2.46	2.26	2.38	2.38	-0.83%	55,861
Jul 16, 2026	2.49	2.49	2.40	2.40	2.40	-2.44%	13,899
Jul 15, 2026	2.25	2.53	2.25	2.46	2.46	9.82%	167,525
Jul 14, 2026	2.35	2.35	2.23	2.24	2.24	-3.03%	121,752
Jul 13, 2026	2.33	2.35	2.30	2.31	2.31	-1.70%	62,829
Jul 10, 2026	2.35	2.42	2.30	2.35	2.35	-0.84%	61,519
Jul 9, 2026	2.35	2.52	2.35	2.37	2.37	-	57,303
Jul 8, 2026	2.53	2.53	2.23	2.37	2.37	-6.32%	132,159
Jul 7, 2026	2.45	2.54	2.37	2.53	2.53	3.27%	44,985
Jul 6, 2026	2.49	2.55	2.31	2.45	2.45	-1.21%	20,936
Jul 3, 2026	2.46	2.52	2.43	2.48	2.48	1.22%	107,809
Jul 2, 2026	2.48	2.50	2.43	2.45	2.45	-	32,096
Jul 1, 2026	2.49	2.52	2.43	2.45	2.45	-1.61%	41,741
Jun 30, 2026	2.42	2.56	2.40	2.49	2.49	2.89%	159,385
Jun 29, 2026	2.40	2.43	2.36	2.42	2.42	0.41%	59,295
Jun 25, 2026	2.42	2.50	2.38	2.41	2.41	-2.03%	164,248
Jun 24, 2026	2.70	2.77	2.31	2.46	2.46	-8.89%	1,152,208
Jun 23, 2026	2.71	2.71	2.67	2.70	2.70	-0.74%	118,371
Jun 22, 2026	2.72	2.77	2.69	2.72	2.72	-0.37%	66,445
Jun 19, 2026	2.68	2.78	2.68	2.73	2.73	1.11%	13,234
Jun 18, 2026	2.79	2.79	2.68	2.70	2.70	-1.46%	127,210
Jun 17, 2026	2.75	2.79	2.60	2.74	2.74	1.48%	261,925
Jun 16, 2026	2.60	2.77	2.58	2.70	2.70	2.66%	84,890
Jun 15, 2026	2.56	2.74	2.56	2.63	2.63	1.15%	41,964
Jun 12, 2026	2.61	2.61	2.56	2.60	2.60	-0.38%	191,686