Dhanlaxmi Fabrics Limited (BOM:521151)
India · Delayed Price · Currency is INR 56.93
-1.03 (-1.78%)
At close: Jan 20, 2026
Dhanlaxmi Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 56.93 | 57.00 | 56.93 | 57.00 | 57.00 | 0.12% | 152 |
| Jan 20, 2026 | 56.55 | 60.84 | 55.07 | 56.93 | 56.93 | -1.78% | 619 |
| Jan 19, 2026 | 57.95 | 57.96 | 57.95 | 57.96 | 57.96 | 5.00% | 254 |
| Jan 16, 2026 | 55.01 | 55.20 | 55.01 | 55.20 | 55.20 | 0.18% | 931 |
| Jan 14, 2026 | 55.02 | 55.10 | 55.00 | 55.10 | 55.10 | -4.51% | 216 |
| Jan 13, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - | 3 |
| Jan 8, 2026 | 57.20 | 57.70 | 57.20 | 57.70 | 57.70 | - | 231 |
| Jan 5, 2026 | 57.75 | 57.75 | 57.70 | 57.70 | 57.70 | -0.09% | 204 |
| Jan 1, 2026 | 57.50 | 57.75 | 57.50 | 57.75 | 57.75 | 5.00% | 1,041 |
| Dec 31, 2025 | 53.10 | 55.00 | 50.55 | 55.00 | 55.00 | 3.77% | 251 |
| Dec 30, 2025 | 52.60 | 53.00 | 51.65 | 53.00 | 53.00 | -2.21% | 467 |
| Dec 29, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.06% | 1 |
| Dec 26, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - | 842 |
| Dec 23, 2025 | 54.50 | 54.50 | 54.23 | 54.23 | 54.23 | -0.50% | 75 |
| Dec 22, 2025 | 54.20 | 55.03 | 54.20 | 54.50 | 54.50 | -1.45% | 2,230 |
| Dec 17, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 4 |
| Dec 16, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 1 |
| Dec 15, 2025 | 55.06 | 55.30 | 55.06 | 55.30 | 55.30 | 0.44% | 10 |
| Dec 12, 2025 | 55.05 | 55.06 | 55.05 | 55.06 | 55.06 | -4.66% | 115 |
| Dec 10, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 5.00% | 266 |
| Dec 8, 2025 | 55.25 | 55.25 | 55.00 | 55.00 | 55.00 | -0.45% | 140 |
| Dec 5, 2025 | 55.15 | 55.25 | 55.15 | 55.25 | 55.25 | -4.74% | 104 |
| Dec 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 39 |
| Dec 3, 2025 | 56.56 | 58.00 | 56.56 | 58.00 | 58.00 | -2.37% | 25 |
| Dec 1, 2025 | 59.40 | 59.92 | 59.40 | 59.41 | 59.41 | -0.85% | 313 |
| Nov 28, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 4.99% | 100 |
| Nov 27, 2025 | 62.98 | 62.98 | 57.05 | 57.07 | 57.07 | -4.87% | 222 |
| Nov 26, 2025 | 60.96 | 60.96 | 58.01 | 59.99 | 59.99 | -1.59% | 222 |
| Nov 25, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - | 100 |
| Nov 24, 2025 | 63.99 | 63.99 | 60.96 | 60.96 | 60.96 | 0.02% | 611 |
| Nov 21, 2025 | 60.90 | 60.96 | 60.90 | 60.95 | 60.95 | 4.98% | 500 |
| Nov 19, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 4.99% | 222 |
| Nov 18, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.34% | 26 |
| Nov 17, 2025 | 55.00 | 55.25 | 55.00 | 55.11 | 55.11 | -3.57% | 118 |
| Nov 14, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -4.75% | 1 |
| Nov 13, 2025 | 59.05 | 60.00 | 59.00 | 60.00 | 60.00 | -3.23% | 94 |
| Nov 12, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 3.33% | 401 |
| Nov 10, 2025 | 62.25 | 62.25 | 59.00 | 60.00 | 60.00 | -1.64% | 456 |
| Nov 7, 2025 | 61.39 | 61.39 | 60.99 | 61.00 | 61.00 | 4.33% | 788 |
| Nov 6, 2025 | 58.45 | 58.47 | 58.45 | 58.47 | 58.47 | 4.99% | 59 |
| Nov 3, 2025 | 57.10 | 59.95 | 55.15 | 55.69 | 55.69 | -2.47% | 294 |
| Oct 31, 2025 | 62.45 | 62.45 | 57.05 | 57.10 | 57.10 | -4.11% | 30 |
| Oct 30, 2025 | 61.00 | 61.00 | 59.55 | 59.55 | 59.55 | - | 2 |
| Oct 29, 2025 | 59.45 | 59.58 | 59.45 | 59.55 | 59.55 | 4.93% | 551 |
| Oct 28, 2025 | 62.00 | 62.00 | 56.65 | 56.75 | 56.75 | -4.46% | 808 |
| Oct 23, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | 6 |
| Oct 20, 2025 | 59.40 | 60.00 | 59.40 | 59.40 | 59.40 | -1.00% | 319 |
| Oct 17, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -0.08% | 274 |
| Oct 16, 2025 | 60.30 | 60.30 | 60.05 | 60.05 | 60.05 | 4.43% | 317 |
| Oct 15, 2025 | 57.10 | 57.50 | 57.10 | 57.50 | 57.50 | -2.29% | 181 |