DhanSafal Finserve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	2.53	2.58	2.40	2.44	2.44	-1.61%	40,811
Sep 30, 2026	2.60	2.67	2.45	2.48	2.48	-4.62%	100,748
Sep 29, 2026	2.58	2.60	2.46	2.60	2.60	0.78%	167,629
Sep 28, 2026	2.52	2.62	2.44	2.58	2.58	3.20%	29,164
Sep 25, 2026	2.41	2.60	2.41	2.50	2.50	0.40%	19,324
Sep 24, 2026	2.45	2.50	2.40	2.49	2.49	1.63%	114,887
Sep 23, 2026	2.43	2.48	2.40	2.45	2.45	0.82%	20,633
Sep 22, 2026	2.43	2.46	2.32	2.43	2.43	-	78,716
Sep 21, 2026	2.37	2.46	2.37	2.43	2.43	0.41%	43,866
Sep 18, 2026	2.29	2.42	2.29	2.42	2.42	2.11%	67,308
Sep 17, 2026	2.32	2.45	2.28	2.37	2.37	-2.07%	236,201
Sep 16, 2026	2.36	2.45	2.31	2.42	2.42	2.54%	112,678
Sep 15, 2026	2.31	2.48	2.31	2.36	2.36	-0.42%	24,223
Sep 11, 2026	2.37	2.51	2.27	2.37	2.37	-2.07%	179,604
Sep 10, 2026	2.41	2.60	2.37	2.42	2.42	-0.41%	185,592
Sep 9, 2026	2.59	2.59	2.40	2.43	2.43	-2.02%	58,749
Sep 8, 2026	2.32	2.60	2.32	2.48	2.48	6.90%	303,111
Sep 7, 2026	2.31	2.39	2.31	2.32	2.32	-1.28%	33,668
Sep 4, 2026	2.35	2.45	2.25	2.35	2.35	-2.08%	301,473
Sep 3, 2026	2.44	2.48	2.33	2.40	2.40	-1.64%	149,717
Sep 2, 2026	2.42	2.52	2.40	2.44	2.44	-	148,035
Sep 1, 2026	2.49	2.50	2.41	2.44	2.44	0.83%	58,475
Aug 31, 2026	2.36	2.68	2.33	2.42	2.42	2.54%	160,309
Aug 28, 2026	2.43	2.43	2.34	2.36	2.36	-2.07%	15,108
Aug 27, 2026	2.41	2.43	2.32	2.41	2.41	0.42%	42,197
Aug 26, 2026	2.40	2.41	2.38	2.40	2.40	-	76,409
Aug 25, 2026	2.43	2.43	2.36	2.40	2.40	-0.41%	58,137
Aug 24, 2026	2.44	2.44	2.31	2.41	2.41	-	33,887
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%	131,721
Jul 23, 2026	2.44	2.44	2.23	2.30	2.30	-4.17%	89,520