Dhanlaxmi Fabrics Limited (BOM:521151)
India · Delayed Price · Currency is INR 61.49
+1.19 (1.97%)
At close: Mar 4, 2026
Dhanlaxmi Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.72 | 63.99 | 59.05 | 62.90 | 62.90 | 2.29% | 404 |
| Mar 4, 2026 | 58.00 | 63.31 | 58.00 | 61.49 | 61.49 | 1.97% | 48 |
| Mar 2, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | 200 |
| Feb 27, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -4.95% | 1 |
| Feb 26, 2026 | 61.90 | 64.95 | 59.00 | 63.44 | 63.44 | 2.55% | 327 |
| Feb 25, 2026 | 60.00 | 61.91 | 57.00 | 61.86 | 61.86 | 4.90% | 736 |
| Feb 24, 2026 | 56.45 | 59.27 | 55.05 | 58.97 | 58.97 | 4.46% | 27 |
| Feb 23, 2026 | 53.85 | 56.45 | 53.85 | 56.45 | 56.45 | 4.83% | 91 |
| Feb 20, 2026 | 53.81 | 56.40 | 53.81 | 53.85 | 53.85 | 0.07% | 285 |
| Feb 19, 2026 | 52.56 | 55.05 | 52.56 | 53.81 | 53.81 | -2.34% | 2 |
| Feb 17, 2026 | 57.95 | 57.95 | 55.10 | 55.10 | 55.10 | -4.92% | 5 |
| Feb 12, 2026 | 56.79 | 57.95 | 55.06 | 57.95 | 57.95 | - | 710 |
| Feb 10, 2026 | 57.96 | 57.96 | 57.95 | 57.95 | 57.95 | -0.02% | 2 |
| Feb 9, 2026 | 57.95 | 58.20 | 57.95 | 57.96 | 57.96 | -4.98% | 141 |
| Feb 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.15% | 2,500 |
| Feb 2, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 0.49% | 2 |
| Feb 1, 2026 | 60.94 | 60.94 | 59.20 | 60.79 | 60.79 | 4.74% | 2,408 |
| Jan 30, 2026 | 58.00 | 58.05 | 58.00 | 58.04 | 58.04 | 4.97% | 602 |
| Jan 29, 2026 | 55.28 | 55.29 | 55.28 | 55.29 | 55.29 | 4.99% | 353 |
| Jan 28, 2026 | 55.25 | 55.25 | 52.63 | 52.66 | 52.66 | -4.95% | 305 |
| Jan 27, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -4.99% | 20 |
| Jan 23, 2026 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 1.80% | 19 |
| Jan 22, 2026 | 57.00 | 57.28 | 57.00 | 57.28 | 57.28 | 0.49% | 101 |
| 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 |