Skip to main content
logo
Dhanlaxmi Bank Limited (BOM:532180)
India flag India · Delayed Price · Currency is INR
24.17
+0.14 (0.58%)
At close: Feb 4, 2026

Dhanlaxmi Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202623.8824.2723.8824.1724.170.58%69,284
Feb 3, 202624.4124.5024.0024.0324.031.39%31,642
Feb 2, 202624.0524.0823.4523.7023.70-1.50%39,066
Feb 1, 202624.1924.2023.7924.0624.06-0.12%54,494
Jan 30, 202623.7724.2223.5824.0924.090.92%86,428
Jan 29, 202623.7924.1523.7223.8723.87-0.58%50,917
Jan 28, 202624.1624.3923.9224.0124.01-1.03%60,923
Jan 27, 202624.3024.4923.7724.2624.260.96%111,223
Jan 23, 202624.7824.8823.7424.0324.03-2.87%145,622
Jan 22, 202624.7124.9724.5824.7424.741.10%34,031
Jan 21, 202624.9326.5124.0724.4724.47-1.85%199,167
Jan 20, 202625.0525.6724.7624.9324.93-2.24%106,515
Jan 19, 202625.1825.6925.1825.5025.50-0.62%49,717
Jan 16, 202625.3025.8725.2825.6625.661.38%92,730
Jan 14, 202624.9425.6724.8425.3125.311.48%23,338
Jan 13, 202625.3925.5524.5024.9424.94-1.54%73,609
Jan 12, 202624.8725.4024.7025.3325.330.32%28,875
Jan 9, 202625.4825.8225.1625.2525.25-1.33%26,312
Jan 8, 202626.4526.4525.5125.5925.59-2.88%24,642
Jan 7, 202626.5326.6126.2026.3526.35-0.87%36,690
Jan 6, 202626.2727.1726.2726.5826.580.38%80,201
Jan 5, 202625.2926.8725.1126.4826.485.33%160,483
Jan 2, 202625.0825.7724.1025.1425.140.72%74,310
Jan 1, 202624.8125.0824.6824.9624.960.69%46,945
Dec 31, 202525.0125.1524.3024.7924.79-0.32%43,056
Dec 30, 202524.9724.9724.5924.8724.87-0.04%19,235
Dec 29, 202524.4725.0024.4724.8824.88-0.20%81,226
Dec 26, 202524.6225.1924.6024.9324.93-40,589
Dec 24, 202524.9224.9924.7824.9324.930.20%26,387
Dec 23, 202524.6724.9424.6324.8824.880.81%27,343
Dec 22, 202524.6024.8824.5824.6824.680.65%34,577
Dec 19, 202524.4424.6924.3724.5224.520.29%37,283
Dec 18, 202524.7224.7224.1024.4524.45-1.65%23,114
Dec 17, 202525.1425.1424.7524.8624.86-0.68%18,261
Dec 16, 202525.0125.2724.9025.0325.03-0.24%27,196
Dec 15, 202525.2425.2525.0125.0925.09-0.52%39,768
Dec 12, 202525.1725.4625.1725.2225.220.56%27,497
Dec 11, 202525.2425.3525.0525.0825.08-0.20%28,407
Dec 10, 202525.0125.5925.0125.1325.13-0.44%26,281
Dec 9, 202524.8025.5824.5125.2425.241.08%30,496
Dec 8, 202525.5925.7724.6424.9724.97-2.19%44,753
Dec 5, 202526.0326.0625.3725.5325.53-2.00%59,047
Dec 4, 202526.0426.2825.9626.0526.050.12%10,886
Dec 3, 202527.0027.0025.8426.0226.02-1.77%27,430
Dec 2, 202526.9126.9626.4326.4926.49-1.05%25,167
Dec 1, 202526.9027.2026.5926.7726.77-0.56%43,203
Nov 28, 202527.2227.4126.8426.9226.92-1.54%46,609
Nov 27, 202527.4927.7227.0227.3427.34-0.33%114,816
Nov 26, 202527.0927.5127.0027.4327.431.44%98,834
Nov 25, 202526.8127.2426.7027.0427.041.16%47,436