Dhanlaxmi Fabrics Limited (BOM:521151)
India · Delayed Price · Currency is INR 58.80
-0.93 (-1.56%)
At close: Jul 28, 2025
Dhanlaxmi Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.07% | 1 |
| Jul 30, 2025 | 58.00 | 60.00 | 58.00 | 59.99 | 59.99 | -0.96% | 20 |
| Jul 29, 2025 | 61.70 | 61.73 | 57.50 | 60.57 | 60.57 | 3.01% | 391 |
| Jul 28, 2025 | 57.16 | 62.45 | 57.16 | 58.80 | 58.80 | -1.56% | 6 |
| Jul 25, 2025 | 57.00 | 59.73 | 57.00 | 59.73 | 59.73 | 4.99% | 236 |
| Jul 24, 2025 | 57.00 | 59.60 | 56.00 | 56.89 | 56.89 | -0.19% | 551 |
| Jul 22, 2025 | 59.30 | 59.30 | 57.00 | 57.00 | 57.00 | -3.88% | 104 |
| Jul 21, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.03% | 11 |
| Jul 18, 2025 | 57.29 | 59.79 | 57.28 | 59.32 | 59.32 | 3.56% | 443 |
| Jul 17, 2025 | 58.06 | 58.06 | 56.65 | 57.28 | 57.28 | -3.37% | 359 |
| Jul 16, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | -5.00% | 350 |
| Jul 14, 2025 | 63.51 | 63.51 | 62.40 | 62.40 | 62.40 | -0.16% | 88 |
| Jul 11, 2025 | 62.80 | 62.80 | 60.00 | 62.50 | 62.50 | 4.34% | 18 |
| Jul 10, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | 28 |
| Jul 7, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.02% | 1 |
| Jul 3, 2025 | 57.28 | 59.91 | 57.28 | 59.91 | 59.91 | 4.99% | 236 |
| Jul 2, 2025 | 57.97 | 58.00 | 57.00 | 57.06 | 57.06 | -4.15% | 241 |
| Jul 1, 2025 | 59.14 | 60.00 | 59.14 | 59.53 | 59.53 | -4.37% | 850 |
| Jun 30, 2025 | 64.80 | 64.80 | 62.25 | 62.25 | 62.25 | 0.40% | 198 |
| Jun 27, 2025 | 63.00 | 63.00 | 61.95 | 62.00 | 62.00 | 3.33% | 443 |
| Jun 24, 2025 | 59.98 | 60.00 | 59.98 | 60.00 | 60.00 | - | 2 |
| Jun 23, 2025 | 57.05 | 60.00 | 57.05 | 60.00 | 60.00 | - | 68 |
| Jun 19, 2025 | 58.61 | 60.00 | 57.06 | 60.00 | 60.00 | 3.97% | 225 |
| Jun 18, 2025 | 58.06 | 58.06 | 57.71 | 57.71 | 57.71 | -0.50% | 4 |
| Jun 17, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | -1.69% | 125 |
| Jun 16, 2025 | 58.69 | 59.20 | 58.69 | 59.00 | 59.00 | -1.99% | 12 |
| Jun 12, 2025 | 60.25 | 60.25 | 60.20 | 60.20 | 60.20 | 0.33% | 57 |
| Jun 11, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 0.33% | 444 |
| Jun 10, 2025 | 59.80 | 59.80 | 58.02 | 59.80 | 59.80 | -0.33% | 249 |
| Jun 9, 2025 | 61.90 | 61.90 | 57.50 | 60.00 | 60.00 | 1.69% | 1,222 |
| Jun 6, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.62% | 170 |
| Jun 5, 2025 | 58.00 | 60.00 | 56.00 | 59.37 | 59.37 | -1.05% | 574 |
| Jun 4, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,905 |
| Jun 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 40 |
| Jun 2, 2025 | 60.05 | 62.00 | 60.05 | 62.00 | 62.00 | 0.40% | 2,922 |
| May 27, 2025 | 61.50 | 62.00 | 61.50 | 61.75 | 61.75 | -0.40% | 20 |
| May 23, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 3 |
| May 21, 2025 | 64.00 | 64.00 | 58.00 | 63.00 | 63.00 | 7.69% | 73 |
| May 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.05% | 25 |
| May 19, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - | 1 |
| May 16, 2025 | 58.50 | 60.00 | 58.00 | 58.47 | 58.47 | -0.80% | 1,374 |
| May 15, 2025 | 59.70 | 59.70 | 54.50 | 58.94 | 58.94 | -1.06% | 6,867 |
| May 14, 2025 | 59.70 | 59.70 | 58.02 | 59.57 | 59.57 | -0.72% | 568 |
| May 13, 2025 | 58.89 | 60.00 | 58.00 | 60.00 | 60.00 | 0.50% | 502 |
| May 12, 2025 | 60.90 | 60.90 | 55.76 | 59.70 | 59.70 | -2.13% | 352 |
| May 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1 |
| May 5, 2025 | 64.00 | 64.00 | 60.36 | 61.00 | 61.00 | -3.02% | 233 |
| May 2, 2025 | 59.95 | 62.90 | 59.95 | 62.90 | 62.90 | 4.83% | 257 |
| Apr 29, 2025 | 60.10 | 60.10 | 60.00 | 60.00 | 60.00 | - | 3 |
| Apr 28, 2025 | 58.50 | 60.00 | 58.20 | 60.00 | 60.00 | - | 237 |