Skip to main content
logo
Dhanlaxmi Bank Limited (BOM:532180)
India flag India · Delayed Price · Currency is INR
22.91
+0.45 (2.00%)
At close: Apr 2, 2026

Dhanlaxmi Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202622.2923.0821.8122.9122.912.00%79,278
Apr 1, 202620.0722.9720.0722.4622.4613.21%346,113
Mar 30, 202621.1721.1719.5019.8419.84-5.39%318,291
Mar 27, 202620.3721.8920.3720.9720.97-3.10%350,484
Mar 25, 202621.6922.0521.5221.6421.641.60%140,219
Mar 24, 202621.2121.8020.7321.3021.301.09%179,290
Mar 23, 202622.3822.3820.8021.0721.07-5.98%99,506
Mar 20, 202623.1923.1922.0322.4122.41-1.97%200,229
Mar 19, 202623.0623.4022.8222.8622.86-1.08%250,566
Mar 18, 202622.7923.3622.7923.1123.112.44%182,442
Mar 17, 202622.6922.8022.5022.5622.56-0.57%375,438
Mar 16, 202623.0123.0722.5622.6922.69-1.69%50,144
Mar 13, 202623.2723.3022.9023.0823.08-1.07%77,395
Mar 12, 202623.3423.4423.2023.3323.33-0.38%99,684
Mar 11, 202622.0024.0022.0023.4223.42-0.51%183,012
Mar 10, 202623.2223.7523.0423.5423.542.39%198,877
Mar 9, 202623.2323.3422.3422.9922.99-1.42%107,198
Mar 6, 202623.4123.5323.2123.3223.32-61,888
Mar 5, 202623.3523.4923.2123.3223.32-0.13%28,611
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