Dhanlaxmi Cotex Limited (BOM:512485)
India · Delayed Price · Currency is INR 103.65
+4.93 (4.99%)
At close: Mar 25, 2026
Dhanlaxmi Cotex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 98.72 | 103.65 | 93.79 | 103.65 | 103.65 | 4.99% | 72 |
| Mar 24, 2026 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | 5.00% | 10 |
| Mar 23, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 4.99% | 11 |
| Mar 20, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | 4.99% | 5 |
| Mar 18, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 5.00% | 21 |
| Mar 16, 2026 | 77.37 | 81.23 | 73.51 | 81.23 | 81.23 | 4.99% | 312 |
| Mar 9, 2026 | 81.43 | 85.50 | 77.37 | 77.37 | 77.37 | -4.99% | 23 |
| Mar 6, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - | 1 |
| Mar 4, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | 4.99% | 7 |
| Mar 2, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 5.00% | 2,354 |
| Feb 25, 2026 | 66.85 | 73.87 | 66.85 | 73.87 | 73.87 | 4.99% | 3 |
| Feb 24, 2026 | 76.86 | 76.86 | 70.20 | 70.36 | 70.36 | -3.88% | 241 |
| Feb 23, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -5.00% | 1 |
| Feb 20, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -4.99% | 1 |
| Feb 19, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -4.93% | 1 |
| Feb 17, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | - | 1 |
| Feb 16, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | -4.68% | 2 |
| Feb 13, 2026 | 94.10 | 94.10 | 89.40 | 89.50 | 89.50 | -4.89% | 3 |
| Feb 12, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -4.96% | 1 |
| Feb 10, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | -5.00% | 1 |
| Feb 6, 2026 | 94.85 | 104.22 | 94.85 | 104.22 | 104.22 | 4.43% | 63 |
| Feb 4, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 5.00% | 3 |
| Feb 2, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -4.42% | 1 |
| Jan 30, 2026 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | -4.92% | 1 |
| Jan 28, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -5.00% | 1 |
| Jan 23, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 2.28% | 2 |
| Jan 22, 2026 | 107.35 | 107.70 | 107.35 | 107.65 | 107.65 | -4.73% | 13 |
| Jan 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.96% | 1 |
| Jan 20, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -4.88% | 1 |
| Jan 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | 1 |
| Jan 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.08% | 1 |
| Jan 14, 2026 | 124.60 | 125.00 | 124.60 | 124.90 | 124.90 | -4.77% | 68 |
| Jan 13, 2026 | 136.10 | 142.85 | 129.25 | 131.15 | 131.15 | -3.60% | 28 |
| Jan 12, 2026 | 148.00 | 148.85 | 135.00 | 136.05 | 136.05 | -4.06% | 333 |
| Jan 9, 2026 | 148.60 | 148.60 | 134.70 | 141.80 | 141.80 | 0.18% | 1,029 |
| Jan 2, 2026 | 156.35 | 156.35 | 141.55 | 141.55 | 141.55 | -4.97% | 113 |
| Jan 1, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | 4.97% | 100 |
| Dec 31, 2025 | 128.40 | 141.90 | 128.40 | 141.90 | 141.90 | 4.99% | 20 |
| Dec 29, 2025 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | -4.99% | 1 |
| Dec 26, 2025 | 128.75 | 142.25 | 128.75 | 142.25 | 142.25 | 4.98% | 201 |
| Dec 23, 2025 | 135.50 | 135.50 | 122.60 | 135.50 | 135.50 | 5.00% | 660 |
| Dec 22, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 4.96% | 2 |
| Dec 18, 2025 | 117.20 | 122.95 | 117.20 | 122.95 | 122.95 | 5.00% | 904 |
| Dec 17, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -4.99% | 1 |
| Dec 15, 2025 | 123.20 | 123.25 | 123.20 | 123.25 | 123.25 | 0.04% | 54 |
| Dec 12, 2025 | 128.70 | 128.70 | 122.50 | 123.20 | 123.20 | -4.27% | 219 |
| Dec 11, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - | 23 |
| Dec 9, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -4.98% | 1 |
| Dec 8, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | -4.98% | 1 |
| Dec 4, 2025 | 145.00 | 145.00 | 142.25 | 142.55 | 142.55 | -4.78% | 26 |