Skip to main content
logo
Dhanlaxmi Bank Limited (BOM:532180)
India flag India · Delayed Price · Currency is INR
30.78
-0.02 (-0.06%)
At close: May 5, 2026

Dhanlaxmi Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202630.8033.9530.7333.6633.669.36%592,123
May 5, 202630.8431.4330.5830.7830.78-0.06%83,002
May 4, 202629.0531.3029.0530.8030.801.28%177,625
Apr 30, 202630.2231.3229.6730.4130.41-0.13%328,906
Apr 29, 202632.6733.4230.0630.4530.45-4.55%566,933
Apr 28, 202627.8133.3327.6631.9031.9013.93%1,034,041
Apr 27, 202627.1628.5026.5628.0028.005.62%284,168
Apr 24, 202626.6927.0426.1126.5126.51-1.74%21,073
Apr 23, 202627.7027.7026.7626.9826.98-1.50%37,444
Apr 22, 202627.1227.7027.0027.3927.39-0.72%110,633
Apr 21, 202627.8027.8027.1027.5927.59-1.08%161,830
Apr 20, 202626.8127.9826.5127.8927.893.60%241,896
Apr 17, 202626.6727.6526.5326.9226.920.94%76,990
Apr 16, 202627.0427.0826.0026.6726.670.19%115,326
Apr 15, 202626.8027.4526.4726.6226.62-0.37%55,515
Apr 13, 202625.5127.2025.0426.7226.720.83%285,420
Apr 10, 202625.4526.7725.3326.5026.504.62%133,764
Apr 9, 202625.0826.1124.6825.3325.331.00%149,609
Apr 8, 202624.4325.6824.3125.0825.083.38%232,592
Apr 7, 202623.5024.5523.3424.2624.262.23%145,090
Apr 6, 202622.6824.0222.1223.7323.733.58%314,449
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