Dhanlaxmi Cotex Limited (BOM:512485)
India · Delayed Price · Currency is INR 143.50
0.00 (0.00%)
At close: Aug 14, 2026
Dhanlaxmi Cotex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 146.40 | 146.40 | 143.50 | 143.50 | 143.50 | -1.98% | 2 |
| Aug 12, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 4.98% | 101 |
| Aug 11, 2026 | 126.25 | 139.45 | 126.25 | 139.45 | 139.45 | 4.97% | 58 |
| Aug 10, 2026 | 135.00 | 139.40 | 132.80 | 132.85 | 132.85 | 0.04% | 142 |
| Aug 7, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - | 60 |
| Aug 6, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 4.98% | 3 |
| Aug 5, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 4.98% | 21 |
| Jul 31, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 1.99% | 1 |
| Jul 30, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 1.99% | 2 |
| Jul 24, 2026 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | 1.98% | 3 |
| Jul 20, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - | 11 |
| Jul 16, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 1.97% | 4 |
| Jul 15, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 1.97% | 5 |
| Jul 14, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -1.97% | 6 |
| Jul 9, 2026 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - | 23 |
| Jul 3, 2026 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -1.98% | 1 |
| Jun 29, 2026 | 119.90 | 119.90 | 108.50 | 113.70 | 113.70 | -0.44% | 228 |
| Jun 25, 2026 | 108.80 | 114.20 | 108.80 | 114.20 | 114.20 | 4.96% | 52 |
| Jun 24, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 4.97% | 1 |
| Jun 23, 2026 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | 4.96% | 1 |
| Jun 22, 2026 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 5.00% | 1 |
| Jun 19, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -5.00% | 1 |
| Jun 17, 2026 | 98.85 | 100.00 | 98.85 | 99.00 | 99.00 | -4.85% | 301 |
| Jun 16, 2026 | 106.15 | 106.15 | 104.05 | 104.05 | 104.05 | -1.98% | 21 |
| Jun 11, 2026 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | -4.97% | 1 |
| Jun 10, 2026 | 116.85 | 116.85 | 109.15 | 111.70 | 111.70 | 0.36% | 4 |
| Jun 9, 2026 | 109.10 | 120.05 | 109.10 | 111.30 | 111.30 | -3.05% | 156 |
| Jun 8, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -4.97% | 1 |
| Jun 4, 2026 | 123.10 | 123.10 | 111.50 | 120.80 | 120.80 | 3.03% | 6 |
| Jun 3, 2026 | 106.50 | 117.25 | 106.50 | 117.25 | 117.25 | 4.97% | 51 |
| Jun 2, 2026 | 115.30 | 115.30 | 109.90 | 111.70 | 111.70 | 1.68% | 3 |
| Jun 1, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | -4.93% | 95 |
| May 29, 2026 | 115.45 | 115.55 | 115.45 | 115.55 | 115.55 | -3.75% | 130 |
| May 26, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | -4.99% | 1 |
| May 25, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | -4.96% | 13 |
| May 22, 2026 | 133.15 | 133.15 | 132.50 | 132.95 | 132.95 | -0.15% | 15 |
| May 21, 2026 | 120.55 | 133.15 | 120.55 | 133.15 | 133.15 | 4.97% | 216 |
| May 20, 2026 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | -4.98% | 2 |
| May 18, 2026 | 121.20 | 133.90 | 121.20 | 133.50 | 133.50 | 4.66% | 94 |
| May 14, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 4.98% | 1 |
| May 8, 2026 | 110.00 | 121.50 | 110.00 | 121.50 | 121.50 | 4.97% | 33 |
| May 4, 2026 | 104.75 | 115.75 | 104.75 | 115.75 | 115.75 | 4.99% | 2 |
| Apr 30, 2026 | 99.75 | 110.25 | 99.75 | 110.25 | 110.25 | 5.00% | 41 |
| Apr 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 3 |
| Apr 27, 2026 | 100.05 | 105.00 | 100.05 | 105.00 | 105.00 | 4.95% | 156 |
| Apr 23, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | 4.98% | 1 |
| Apr 22, 2026 | 95.25 | 99.95 | 95.25 | 95.30 | 95.30 | 0.05% | 99 |
| Apr 10, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 0.21% | 1 |
| Apr 6, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -5.00% | 1 |
| Apr 2, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | 3.52% | 1 |