Dhanlaxmi Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	27.61	27.61	26.15	26.87	26.87	-2.29%	39,202
Sep 30, 2026	28.89	28.91	27.10	27.50	27.50	-2.79%	29,869
Sep 29, 2026	28.21	28.48	27.80	28.29	28.29	-0.25%	70,186
Sep 28, 2026	28.98	29.35	27.94	28.36	28.36	-3.57%	96,189
Sep 25, 2026	29.98	29.98	29.15	29.41	29.41	-1.41%	15,950
Sep 24, 2026	30.10	30.10	29.20	29.83	29.83	-0.30%	32,903
Sep 23, 2026	29.63	30.10	29.26	29.92	29.92	2.57%	46,872
Sep 22, 2026	29.22	29.68	29.05	29.17	29.17	-1.09%	28,585
Sep 21, 2026	29.26	29.78	29.25	29.49	29.49	-0.07%	39,903
Sep 18, 2026	28.85	29.80	28.85	29.51	29.51	1.76%	33,025
Sep 17, 2026	29.32	29.97	28.50	29.00	29.00	-1.56%	44,568
Sep 16, 2026	29.46	30.11	29.10	29.46	29.46	-1.41%	35,896
Sep 15, 2026	31.43	31.43	29.58	29.88	29.88	-4.14%	69,019
Sep 11, 2026	30.65	31.44	30.19	31.17	31.17	1.70%	47,742
Sep 10, 2026	30.47	31.06	30.47	30.65	30.65	-0.16%	17,393
Sep 9, 2026	31.39	31.39	30.52	30.70	30.70	-1.44%	31,989
Sep 8, 2026	31.21	31.41	30.99	31.15	31.15	-0.80%	32,321
Sep 7, 2026	32.00	32.02	31.00	31.40	31.40	-1.29%	33,649
Sep 4, 2026	32.24	32.24	31.69	31.81	31.81	0.63%	11,294
Sep 3, 2026	31.50	32.24	31.50	31.61	31.61	-0.13%	46,491
Sep 2, 2026	31.67	32.40	31.32	31.65	31.65	-1.31%	73,368
Sep 1, 2026	31.94	32.40	31.94	32.07	32.07	-0.09%	14,664
Aug 31, 2026	31.89	32.34	31.88	32.10	32.10	-0.65%	49,984
Aug 28, 2026	32.61	32.87	32.00	32.31	32.31	-1.31%	37,604
Aug 27, 2026	33.46	33.46	32.50	32.74	32.74	-1.21%	37,271
Aug 26, 2026	33.61	33.61	33.06	33.14	33.14	0.27%	14,760
Aug 25, 2026	33.96	33.96	32.79	33.05	33.05	-2.68%	46,150
Aug 24, 2026	34.42	34.89	33.78	33.96	33.96	0.77%	62,587
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