Skip to main content
logo
Dhanlaxmi Bank Limited (BOM:532180)
India flag India · Delayed Price · Currency is INR
23.32
-0.03 (-0.13%)
At close: Mar 5, 2026

Dhanlaxmi Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202623.5623.5823.0123.3523.35-0.98%257,152
Mar 2, 202623.6123.8023.3023.5823.58-1.17%131,055
Feb 27, 202623.8024.0323.7723.8623.86-0.46%305,857
Feb 26, 202623.9924.1823.8023.9723.970.13%709,527
Feb 25, 202623.7424.0423.7023.9423.940.76%425,771
Feb 24, 202623.7724.0223.6623.7623.76-0.67%32,526
Feb 23, 202624.0224.1023.7523.9223.920.38%322,015
Feb 20, 202623.7724.0323.6623.8323.83-0.08%25,759
Feb 19, 202624.1624.1623.8023.8523.85-0.75%17,036
Feb 18, 202624.0924.2923.9824.0324.03-0.41%41,519
Feb 17, 202623.8124.3123.8124.1324.130.75%110,571
Feb 16, 202623.9024.0023.5723.9523.950.34%115,412
Feb 13, 202623.8223.9323.5323.8723.87-0.25%31,813
Feb 12, 202624.2324.2323.8023.9323.93-0.95%22,262
Feb 11, 202624.2524.3424.0624.1624.16-0.49%23,179
Feb 10, 202624.2424.4124.1924.2824.280.29%22,281
Feb 9, 202624.0424.3224.0424.2124.210.71%28,767
Feb 6, 202624.0524.1423.8524.0424.04-0.37%25,714
Feb 5, 202624.1924.2923.9624.1324.13-0.17%43,628
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