Dhanlaxmi Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	32.14	32.24	31.11	31.40	31.40	-2.24%	69,832
Jun 10, 2026	33.56	33.56	31.80	32.12	32.12	-2.64%	97,203
Jun 9, 2026	31.96	33.29	31.65	32.99	32.99	5.26%	70,551
Jun 8, 2026	32.30	33.18	31.16	31.34	31.34	-4.86%	152,845
Jun 5, 2026	34.28	34.44	32.62	32.94	32.94	-2.69%	126,210
Jun 4, 2026	33.90	34.60	33.73	33.85	33.85	-0.41%	147,768
Jun 3, 2026	33.72	35.11	33.25	33.99	33.99	0.89%	260,070
Jun 2, 2026	33.57	34.20	32.90	33.69	33.69	0.36%	126,463
Jun 1, 2026	33.41	33.97	32.34	33.57	33.57	2.19%	313,192
May 29, 2026	34.21	34.99	31.80	32.85	32.85	-3.98%	358,589
May 27, 2026	33.02	34.35	32.99	34.21	34.21	3.26%	341,610
May 26, 2026	33.84	34.04	33.04	33.13	33.13	-1.22%	203,881
May 25, 2026	34.27	34.41	33.36	33.54	33.54	-0.47%	178,131
May 22, 2026	33.76	34.95	33.51	33.70	33.70	-2.03%	235,985
May 21, 2026	33.42	34.80	32.62	34.40	34.40	5.26%	355,109
May 20, 2026	32.76	34.55	32.00	32.68	32.68	-1.39%	324,280
May 19, 2026	33.21	33.88	32.10	33.14	33.14	-0.27%	261,071
May 18, 2026	31.38	33.89	29.58	33.23	33.23	6.57%	428,875
May 15, 2026	32.47	32.47	30.80	31.18	31.18	-2.71%	24,316
May 14, 2026	32.19	32.98	31.97	32.05	32.05	-0.47%	200,116
May 13, 2026	30.75	33.08	30.75	32.20	32.20	2.88%	393,445
May 12, 2026	31.51	31.70	30.52	31.30	31.30	-1.36%	298,149
May 11, 2026	31.65	32.31	30.88	31.73	31.73	-1.52%	263,085
May 8, 2026	32.02	33.24	32.02	32.22	32.22	-0.06%	220,829
May 7, 2026	33.64	34.00	32.16	32.24	32.24	-4.22%	187,679
May 6, 2026	30.80	33.95	30.73	33.66	33.66	9.36%	592,123
May 5, 2026	30.84	31.43	30.58	30.78	30.78	-0.06%	83,002
May 4, 2026	29.05	31.30	29.05	30.80	30.80	1.28%	177,625
Apr 30, 2026	30.22	31.32	29.67	30.41	30.41	-0.13%	328,906
Apr 29, 2026	32.67	33.42	30.06	30.45	30.45	-4.55%	566,933
Apr 28, 2026	27.81	33.33	27.66	31.90	31.90	13.93%	1,034,041
Apr 27, 2026	27.16	28.50	26.56	28.00	28.00	5.62%	284,168
Apr 24, 2026	26.69	27.04	26.11	26.51	26.51	-1.74%	21,073
Apr 23, 2026	27.70	27.70	26.76	26.98	26.98	-1.50%	37,444
Apr 22, 2026	27.12	27.70	27.00	27.39	27.39	-0.72%	110,633
Apr 21, 2026	27.80	27.80	27.10	27.59	27.59	-1.08%	161,830
Apr 20, 2026	26.81	27.98	26.51	27.89	27.89	3.60%	241,896
Apr 17, 2026	26.67	27.65	26.53	26.92	26.92	0.94%	76,990
Apr 16, 2026	27.04	27.08	26.00	26.67	26.67	0.19%	115,326
Apr 15, 2026	26.80	27.45	26.47	26.62	26.62	-0.37%	55,515
Apr 13, 2026	25.51	27.20	25.04	26.72	26.72	0.83%	285,420
Apr 10, 2026	25.45	26.77	25.33	26.50	26.50	4.62%	133,764
Apr 9, 2026	25.08	26.11	24.68	25.33	25.33	1.00%	149,609
Apr 8, 2026	24.43	25.68	24.31	25.08	25.08	3.38%	232,592
Apr 7, 2026	23.50	24.55	23.34	24.26	24.26	2.23%	145,090