Dhanlaxmi Fabrics Limited (BOM:521151)
India · Delayed Price · Currency is INR 52.25
+1.20 (2.35%)
At close: Jul 31, 2026
Dhanlaxmi Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 52.32 | 52.32 | 52.25 | 52.25 | 52.25 | 2.35% | 21 |
| Jul 30, 2026 | 49.01 | 51.45 | 49.01 | 51.05 | 51.05 | 4.16% | 352 |
| Jul 29, 2026 | 48.88 | 49.01 | 48.88 | 49.01 | 49.01 | -4.74% | 148 |
| Jul 27, 2026 | 51.44 | 51.45 | 51.44 | 51.45 | 51.45 | 5.00% | 429 |
| Jul 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1 |
| Jul 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.79% | 1 |
| Jul 21, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 5.00% | 20 |
| Jul 20, 2026 | 46.81 | 47.04 | 46.81 | 47.04 | 47.04 | 0.49% | 104 |
| Jul 17, 2026 | 49.24 | 49.24 | 46.81 | 46.81 | 46.81 | -4.97% | 90 |
| Jul 16, 2026 | 51.85 | 52.63 | 49.26 | 49.26 | 49.26 | -5.00% | 956 |
| Jul 15, 2026 | 51.79 | 51.85 | 51.79 | 51.85 | 51.85 | -4.86% | 10 |
| Jul 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.33% | 14 |
| Jul 9, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.50% | 3 |
| Jul 7, 2026 | 52.50 | 52.50 | 52.45 | 52.50 | 52.50 | 5.00% | 2,631 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 201 |
| Jun 29, 2026 | 50.05 | 50.05 | 50.00 | 50.00 | 50.00 | -0.75% | 1,417 |
| Jun 25, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 4.98% | 10 |
| Jun 24, 2026 | 48.00 | 48.00 | 47.96 | 47.99 | 47.99 | -4.93% | 150 |
| 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 |