Dhanlaxmi Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	22.68	24.02	22.12	23.73	23.73	3.58%	314,449
Apr 2, 2026	22.29	23.08	21.81	22.91	22.91	2.00%	79,278
Apr 1, 2026	20.07	22.97	20.07	22.46	22.46	13.21%	346,113
Mar 30, 2026	21.17	21.17	19.50	19.84	19.84	-5.39%	318,291
Mar 27, 2026	20.37	21.89	20.37	20.97	20.97	-3.10%	350,484
Mar 25, 2026	21.69	22.05	21.52	21.64	21.64	1.60%	140,219
Mar 24, 2026	21.21	21.80	20.73	21.30	21.30	1.09%	179,290
Mar 23, 2026	22.38	22.38	20.80	21.07	21.07	-5.98%	99,506
Mar 20, 2026	23.19	23.19	22.03	22.41	22.41	-1.97%	200,229
Mar 19, 2026	23.06	23.40	22.82	22.86	22.86	-1.08%	250,566
Mar 18, 2026	22.79	23.36	22.79	23.11	23.11	2.44%	182,442
Mar 17, 2026	22.69	22.80	22.50	22.56	22.56	-0.57%	375,438
Mar 16, 2026	23.01	23.07	22.56	22.69	22.69	-1.69%	50,144
Mar 13, 2026	23.27	23.30	22.90	23.08	23.08	-1.07%	77,395
Mar 12, 2026	23.34	23.44	23.20	23.33	23.33	-0.38%	99,684