Dhanlaxmi Cotex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	101.70	101.70	96.65	96.65	96.65	-4.98%	14
Mar 30, 2026	101.72	101.72	101.72	101.72	101.72	-	5
Mar 27, 2026	103.65	103.65	98.50	101.72	101.72	-1.86%	8
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