Dhanlaxmi Fabrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	52.20	53.99	49.63	50.48	50.48	-3.30%	336
Jun 15, 2026	52.20	52.20	52.20	52.20	52.20	4.40%	110
Jun 12, 2026	50.00	50.00	50.00	50.00	50.00	-0.10%	1
Jun 10, 2026	50.40	50.40	50.05	50.05	50.05	-0.69%	10
Jun 9, 2026	50.40	50.40	50.40	50.40	50.40	5.00%	2
Jun 8, 2026	48.00	48.00	48.00	48.00	48.00	-0.85%	302
Jun 2, 2026	48.41	48.41	48.41	48.41	48.41	-	50
Jun 1, 2026	48.41	48.42	48.41	48.41	48.41	-4.99%	255
May 29, 2026	50.95	50.95	50.95	50.95	50.95	-	1
May 20, 2026	50.95	50.95	50.95	50.95	50.95	-	1
May 15, 2026	51.15	51.15	50.95	50.95	50.95	-	273
May 14, 2026	48.70	50.96	48.70	50.95	50.95	4.62%	162
May 13, 2026	50.80	50.80	48.31	48.70	48.70	-4.13%	170
May 11, 2026	50.90	50.90	50.80	50.80	50.80	-0.20%	141
May 8, 2026	50.90	50.90	50.90	50.90	50.90	-	124
May 6, 2026	50.90	50.90	50.90	50.90	50.90	-	626
May 4, 2026	50.90	50.90	50.90	50.90	50.90	-	113
Apr 29, 2026	50.90	50.90	50.90	50.90	50.90	-	156
Apr 28, 2026	52.00	52.00	50.90	50.90	50.90	-3.96%	431
Apr 27, 2026	53.00	53.00	53.00	53.00	53.00	-	1,888
Apr 24, 2026	51.00	53.00	51.00	53.00	53.00	-	10,488
Apr 22, 2026	53.20	53.20	50.54	53.00	53.00	-0.38%	1,692
Apr 21, 2026	56.01	56.01	53.20	53.20	53.20	-5.00%	11,786
Apr 20, 2026	55.72	56.00	55.72	56.00	56.00	0.50%	136
Apr 17, 2026	55.72	55.72	55.72	55.72	55.72	-5.00%	125
Apr 15, 2026	58.65	58.65	58.65	58.65	58.65	-	4,000
Apr 13, 2026	58.65	60.49	58.65	58.65	58.65	-4.99%	13,955
Apr 10, 2026	59.45	62.00	56.48	61.73	61.73	3.84%	3,296
Apr 9, 2026	57.00	59.45	57.00	59.45	59.45	4.30%	600
Apr 8, 2026	57.00	57.00	57.00	57.00	57.00	-4.20%	9
Apr 2, 2026	59.50	59.50	59.50	59.50	59.50	-	1,600
Apr 1, 2026	57.05	59.90	57.05	59.50	59.50	4.29%	2,804
Mar 30, 2026	54.55	57.40	54.55	57.05	57.05	4.30%	372
Mar 27, 2026	54.70	54.70	54.70	54.70	54.70	-	31
Mar 25, 2026	56.96	56.96	54.15	54.70	54.70	-3.97%	4,133
Mar 24, 2026	55.46	58.50	55.46	56.96	56.96	2.21%	112
Mar 23, 2026	56.01	56.01	55.73	55.73	55.73	-0.50%	2
Mar 20, 2026	56.01	56.01	56.01	56.01	56.01	-	2
Mar 19, 2026	56.01	56.01	56.01	56.01	56.01	-4.99%	1
Mar 18, 2026	61.40	61.40	57.00	58.95	58.95	-0.97%	3,522
Mar 17, 2026	58.99	59.53	58.99	59.53	59.53	4.99%	534
Mar 16, 2026	60.20	60.20	56.70	56.70	56.70	-4.98%	1,501
Mar 13, 2026	61.60	61.60	56.00	59.67	59.67	1.70%	23
Mar 12, 2026	59.00	64.00	58.67	58.67	58.67	-4.99%	172
Mar 11, 2026	59.00	62.00	59.00	61.75	61.75	0.82%	12
Mar 10, 2026	61.00	66.00	61.00	61.25	61.25	-4.22%	99
Mar 9, 2026	63.95	63.95	63.95	63.95	63.95	-0.05%	1
Mar 6, 2026	63.98	63.98	63.98	63.98	63.98	1.72%	2
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