Dhanlaxmi Bank Limited (BOM:532180)
India · Delayed Price · Currency is INR 27.11
-0.02 (-0.07%)
At close: Aug 22, 2025
Dhanlaxmi Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 26.77 | 26.80 | 26.15 | 26.25 | 26.25 | -2.27% | 42,355 |
| Aug 25, 2025 | 27.03 | 27.21 | 26.80 | 26.86 | 26.86 | -0.92% | 35,071 |
| Aug 22, 2025 | 26.87 | 27.29 | 26.87 | 27.11 | 27.11 | -0.07% | 102,923 |
| Aug 21, 2025 | 27.35 | 27.50 | 27.00 | 27.13 | 27.13 | -0.80% | 35,586 |
| Aug 20, 2025 | 27.05 | 27.48 | 27.05 | 27.35 | 27.35 | 1.11% | 44,263 |
| Aug 19, 2025 | 26.76 | 27.28 | 26.69 | 27.05 | 27.05 | 0.86% | 94,059 |
| Aug 18, 2025 | 26.73 | 26.98 | 26.71 | 26.82 | 26.82 | 0.34% | 64,229 |
| Aug 14, 2025 | 26.94 | 27.00 | 26.65 | 26.73 | 26.73 | -0.67% | 70,005 |
| Aug 13, 2025 | 27.05 | 27.33 | 26.86 | 26.91 | 26.91 | -0.15% | 77,560 |
| Aug 12, 2025 | 27.00 | 27.14 | 26.89 | 26.95 | 26.95 | -0.33% | 29,709 |
| Aug 11, 2025 | 26.54 | 27.15 | 26.33 | 27.04 | 27.04 | 2.46% | 26,637 |
| Aug 8, 2025 | 26.79 | 26.79 | 26.29 | 26.39 | 26.39 | -1.38% | 80,964 |
| Aug 7, 2025 | 26.51 | 26.95 | 26.29 | 26.76 | 26.76 | -0.85% | 71,577 |
| Aug 6, 2025 | 26.63 | 27.02 | 26.43 | 26.99 | 26.99 | 1.31% | 54,063 |
| Aug 5, 2025 | 27.00 | 27.00 | 26.45 | 26.64 | 26.64 | -0.63% | 73,374 |
| Aug 4, 2025 | 25.88 | 26.92 | 25.88 | 26.81 | 26.81 | 1.55% | 50,977 |
| Aug 1, 2025 | 26.75 | 27.08 | 26.35 | 26.40 | 26.40 | -2.15% | 54,011 |
| Jul 31, 2025 | 26.69 | 27.23 | 26.53 | 26.98 | 26.98 | -0.70% | 101,547 |
| Jul 30, 2025 | 27.79 | 27.92 | 27.03 | 27.17 | 27.17 | -1.52% | 51,840 |
| Jul 29, 2025 | 27.41 | 27.64 | 26.86 | 27.59 | 27.59 | 1.25% | 115,993 |
| Jul 28, 2025 | 28.23 | 28.23 | 26.78 | 27.25 | 27.25 | -2.08% | 101,151 |
| Jul 25, 2025 | 28.80 | 28.80 | 27.74 | 27.83 | 27.83 | -2.83% | 127,546 |
| Jul 24, 2025 | 28.76 | 29.05 | 28.55 | 28.64 | 28.64 | -1.00% | 103,856 |
| Jul 23, 2025 | 29.21 | 29.42 | 28.78 | 28.93 | 28.93 | -0.75% | 170,670 |
| Jul 22, 2025 | 29.71 | 30.72 | 29.05 | 29.15 | 29.15 | -0.27% | 458,649 |
| Jul 21, 2025 | 30.46 | 30.46 | 28.96 | 29.23 | 29.23 | -2.76% | 80,652 |
| Jul 18, 2025 | 29.75 | 30.17 | 29.57 | 30.06 | 30.06 | 0.27% | 51,382 |
| Jul 17, 2025 | 29.60 | 30.67 | 29.60 | 29.98 | 29.98 | 0.07% | 224,063 |
| Jul 16, 2025 | 29.26 | 30.42 | 29.26 | 29.96 | 29.96 | 1.08% | 175,581 |
| Jul 15, 2025 | 29.66 | 30.19 | 29.29 | 29.64 | 29.64 | 1.93% | 62,926 |
| Jul 14, 2025 | 29.49 | 29.70 | 29.00 | 29.08 | 29.08 | -1.26% | 139,200 |
| Jul 11, 2025 | 30.29 | 30.37 | 29.34 | 29.45 | 29.45 | -2.32% | 178,588 |
| Jul 10, 2025 | 29.63 | 30.67 | 29.63 | 30.15 | 30.15 | 1.38% | 179,940 |
| Jul 9, 2025 | 29.60 | 30.15 | 29.52 | 29.74 | 29.74 | -0.93% | 101,722 |
| Jul 8, 2025 | 30.49 | 30.61 | 29.90 | 30.02 | 30.02 | -1.18% | 81,097 |
| Jul 7, 2025 | 30.41 | 31.60 | 30.24 | 30.38 | 30.38 | 1.40% | 514,851 |
| Jul 4, 2025 | 30.25 | 30.35 | 29.66 | 29.96 | 29.96 | -0.96% | 61,758 |
| Jul 3, 2025 | 30.33 | 30.63 | 30.12 | 30.25 | 30.25 | -1.08% | 128,860 |
| Jul 2, 2025 | 31.49 | 31.50 | 30.40 | 30.58 | 30.58 | -1.86% | 109,203 |
| Jul 1, 2025 | 31.00 | 31.35 | 30.24 | 31.16 | 31.16 | 2.03% | 87,605 |
| Jun 30, 2025 | 29.92 | 31.18 | 29.83 | 30.54 | 30.54 | 2.83% | 166,965 |
| Jun 27, 2025 | 29.84 | 30.40 | 29.55 | 29.70 | 29.70 | 0.58% | 221,947 |
| Jun 26, 2025 | 29.99 | 30.01 | 29.17 | 29.53 | 29.53 | -0.71% | 120,821 |
| Jun 25, 2025 | 29.02 | 30.14 | 28.85 | 29.74 | 29.74 | 2.66% | 116,393 |
| Jun 24, 2025 | 28.99 | 29.31 | 28.71 | 28.97 | 28.97 | 1.40% | 99,504 |
| Jun 23, 2025 | 28.99 | 28.99 | 28.30 | 28.57 | 28.57 | -0.35% | 60,096 |
| Jun 20, 2025 | 28.36 | 28.99 | 28.03 | 28.67 | 28.67 | 3.50% | 62,860 |
| Jun 19, 2025 | 29.39 | 29.39 | 27.28 | 27.70 | 27.70 | -4.42% | 144,669 |
| Jun 18, 2025 | 29.49 | 29.50 | 28.87 | 28.98 | 28.98 | -0.96% | 119,102 |
| Jun 17, 2025 | 29.13 | 29.96 | 29.13 | 29.26 | 29.26 | -1.22% | 45,611 |