Dhanlaxmi Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	32.54	34.20	32.41	33.70	33.70	3.56%	292,801
Aug 20, 2026	32.30	32.64	32.19	32.54	32.54	0.74%	71,956
Aug 19, 2026	32.32	32.40	31.84	32.30	32.30	-0.03%	61,377
Aug 18, 2026	32.14	32.50	31.90	32.31	32.31	-0.43%	68,714
Aug 17, 2026	31.84	32.87	31.84	32.45	32.45	0.34%	147,064
Aug 14, 2026	32.31	32.48	32.16	32.34	32.34	0.09%	25,058
Aug 13, 2026	36.69	36.69	32.10	32.31	32.31	-0.46%	64,639
Aug 12, 2026	32.73	32.82	32.38	32.46	32.46	-0.82%	44,427
Aug 11, 2026	33.38	33.38	32.50	32.73	32.73	-2.04%	37,411
Aug 10, 2026	32.68	33.85	32.41	33.41	33.41	1.33%	111,784
Aug 7, 2026	32.80	33.18	32.20	32.97	32.97	0.83%	68,965
Aug 6, 2026	32.70	33.24	32.25	32.70	32.70	-0.40%	177,441
Aug 5, 2026	32.40	33.11	32.30	32.83	32.83	2.24%	46,016
Aug 4, 2026	32.36	32.83	32.05	32.11	32.11	-2.01%	57,136
Aug 3, 2026	32.57	33.60	32.11	32.77	32.77	2.21%	80,826
Jul 31, 2026	32.40	32.54	31.98	32.06	32.06	-0.65%	75,311
Jul 30, 2026	32.05	33.07	32.00	32.27	32.27	0.69%	104,037
Jul 29, 2026	34.45	35.77	31.22	32.05	32.05	-6.15%	428,006
Jul 28, 2026	35.74	35.74	34.05	34.15	34.15	-3.50%	244,542
Jul 27, 2026	34.18	35.80	34.18	35.39	35.39	3.18%	216,175
Jul 24, 2026	34.20	34.60	33.40	34.30	34.30	-0.23%	133,927
Jul 23, 2026	34.08	34.79	33.83	34.38	34.38	0.88%	94,060
Jul 22, 2026	33.66	36.70	33.61	34.08	34.08	-0.64%	332,157
Jul 21, 2026	33.93	34.43	33.68	34.30	34.30	1.60%	29,303
Jul 20, 2026	34.00	34.50	33.53	33.76	33.76	-0.62%	55,113
Jul 17, 2026	34.34	34.60	33.46	33.97	33.97	-0.21%	166,360
Jul 16, 2026	34.00	34.60	33.32	34.04	34.04	0.21%	240,228
Jul 15, 2026	33.95	34.38	33.65	33.97	33.97	-0.23%	111,927
Jul 14, 2026	35.74	35.74	33.80	34.05	34.05	-2.58%	130,640
Jul 13, 2026	34.60	35.20	33.85	34.95	34.95	0.55%	164,342
Jul 10, 2026	33.95	35.00	33.95	34.76	34.76	2.51%	149,588
Jul 9, 2026	33.24	34.58	33.20	33.91	33.91	0.74%	92,842
Jul 8, 2026	36.17	36.50	33.32	33.66	33.66	-7.02%	217,444
Jul 7, 2026	33.69	36.80	33.69	36.20	36.20	6.78%	721,382
Jul 6, 2026	34.40	34.72	33.69	33.90	33.90	-0.29%	58,672
Jul 3, 2026	33.49	34.68	33.35	34.00	34.00	0.95%	246,900
Jul 2, 2026	32.50	34.89	32.50	33.68	33.68	5.48%	227,448
Jul 1, 2026	31.94	32.78	31.75	31.93	31.93	1.17%	47,143
Jun 30, 2026	31.51	32.00	31.48	31.56	31.56	-0.16%	48,048
Jun 29, 2026	31.71	32.49	31.32	31.61	31.61	-1.34%	49,212
Jun 25, 2026	34.33	34.60	31.91	32.04	32.04	-6.67%	406,741
Jun 24, 2026	34.34	34.77	34.09	34.33	34.33	-0.72%	2,035,064
Jun 23, 2026	35.05	35.05	33.90	34.58	34.58	-0.52%	2,212,386
Jun 22, 2026	34.69	35.05	34.15	34.76	34.76	1.34%	4,296,052
Jun 19, 2026	34.02	34.80	33.60	34.30	34.30	0.91%	246,209
Jun 18, 2026	32.93	34.39	32.77	33.99	33.99	3.44%	1,154,732
Jun 17, 2026	32.41	33.07	31.80	32.86	32.86	1.23%	374,599
Jun 16, 2026	32.68	32.92	31.80	32.46	32.46	1.00%	129,099
Jun 15, 2026	32.52	33.40	32.07	32.14	32.14	-0.77%	86,488
Jun 12, 2026	31.26	32.60	31.26	32.39	32.39	3.15%	70,073