Dhanlaxmi Fabrics Limited (BOM:521151)
India · Delayed Price · Currency is INR 52.24
-0.26 (-0.50%)
At close: Jul 9, 2026
Dhanlaxmi Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |