Dhanlaxmi Cotex Limited (BOM:512485)
India · Delayed Price · Currency is INR 157.60
0.00 (0.00%)
At close: Aug 28, 2025
Dhanlaxmi Cotex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - | 21 |
| Aug 26, 2025 | 157.00 | 157.60 | 143.00 | 157.60 | 157.60 | 5.00% | 94 |
| Aug 25, 2025 | 150.10 | 150.10 | 150.00 | 150.10 | 150.10 | 2.11% | 63 |
| Aug 22, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.69% | 1 |
| Aug 21, 2025 | 141.05 | 144.55 | 141.05 | 144.55 | 144.55 | 1.98% | 726 |
| Aug 20, 2025 | 144.60 | 144.60 | 141.75 | 141.75 | 141.75 | -1.97% | 16 |
| Aug 19, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - | 1 |
| Aug 18, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -2.00% | 2 |
| Aug 14, 2025 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | -1.99% | 1 |
| Aug 13, 2025 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | -1.99% | 2 |
| Aug 12, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | -1.98% | 5 |
| Aug 11, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - | 50 |
| Aug 8, 2025 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 1.99% | 8 |
| Aug 7, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | - | 3 |
| Aug 6, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | 1.99% | 1 |
| Aug 5, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - | 11 |
| Aug 4, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | 2.00% | 14 |
| Aug 1, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -1.99% | 121 |
| Jul 31, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | -1.98% | 39 |
| Jul 30, 2025 | 156.85 | 156.85 | 153.75 | 153.75 | 153.75 | -1.98% | 45 |
| Jul 29, 2025 | 160.05 | 160.05 | 156.85 | 156.85 | 156.85 | -2.00% | 7 |
| Jul 28, 2025 | 160.05 | 162.50 | 160.05 | 160.05 | 160.05 | -1.99% | 20 |
| Jul 25, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | -1.98% | 1 |
| Jul 24, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -2.00% | 8 |
| Jul 23, 2025 | 163.85 | 170.00 | 163.85 | 170.00 | 170.00 | 1.71% | 64 |
| Jul 22, 2025 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | -1.99% | 1 |
| Jul 21, 2025 | 174.00 | 174.00 | 170.55 | 170.55 | 170.55 | -1.98% | 20 |
| Jul 18, 2025 | 180.55 | 180.55 | 174.00 | 174.00 | 174.00 | -1.72% | 20 |
| Jul 17, 2025 | 176.95 | 177.05 | 176.95 | 177.05 | 177.05 | 4.98% | 63 |
| Jul 16, 2025 | 167.95 | 168.65 | 167.95 | 168.65 | 168.65 | 4.98% | 58 |
| Jul 15, 2025 | 160.00 | 160.65 | 160.00 | 160.65 | 160.65 | 5.00% | 77 |
| Jul 14, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.69% | 10 |
| Jul 11, 2025 | 146.15 | 146.85 | 146.15 | 146.15 | 146.15 | 0.79% | 50 |
| Jul 10, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.14% | 9 |
| Jul 9, 2025 | 153.90 | 160.00 | 144.80 | 144.80 | 144.80 | -4.99% | 153 |
| Jul 8, 2025 | 156.25 | 156.25 | 151.60 | 152.40 | 152.40 | -4.48% | 6 |
| Jul 7, 2025 | 159.55 | 159.55 | 159.00 | 159.55 | 159.55 | - | 106 |
| Jul 4, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | - | 11 |
| Jul 3, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | - | 7 |
| Jul 2, 2025 | 159.55 | 167.90 | 159.55 | 159.55 | 159.55 | -4.97% | 73 |
| Jul 1, 2025 | 167.15 | 172.00 | 155.70 | 167.90 | 167.90 | 2.47% | 210 |
| Jun 30, 2025 | 165.70 | 166.00 | 161.00 | 163.85 | 163.85 | -1.12% | 99 |
| Jun 27, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - | 9 |
| Jun 26, 2025 | 169.05 | 169.05 | 165.70 | 165.70 | 165.70 | -1.98% | 77 |
| Jun 25, 2025 | 172.45 | 172.45 | 169.05 | 169.05 | 169.05 | -1.97% | 25 |
| Jun 24, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | -1.99% | 27 |
| Jun 23, 2025 | 178.00 | 178.00 | 175.95 | 175.95 | 175.95 | -1.98% | 9 |
| Jun 20, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 1.99% | 15 |
| Jun 19, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.59% | 55 |
| Jun 18, 2025 | 169.90 | 173.25 | 169.90 | 173.25 | 173.25 | 1.97% | 19 |