Dhanlaxmi Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	31.00	32.00	30.75	31.84	31.84	2.05%	43,379
Nov 3, 2026	31.10	31.63	31.07	31.20	31.20	-0.26%	57,372
Nov 2, 2026	31.76	31.79	30.99	31.28	31.28	-0.26%	82,140
Oct 30, 2026	32.89	32.89	31.08	31.36	31.36	-2.85%	68,677
Oct 29, 2026	32.48	32.62	31.56	32.28	32.28	0.25%	57,513
Oct 28, 2026	32.07	32.50	31.31	32.20	32.20	2.32%	59,240
Oct 27, 2026	30.90	32.31	30.60	31.47	31.47	2.14%	146,103
Oct 26, 2026	35.76	36.66	30.29	30.81	30.81	-13.77%	478,358
Oct 23, 2026	37.00	37.00	34.36	35.73	35.73	-3.98%	120,106
Oct 22, 2026	35.45	37.44	34.70	37.21	37.21	4.73%	175,041
Oct 21, 2026	36.96	37.37	34.80	35.53	35.53	-3.71%	199,692
Oct 19, 2026	35.86	37.48	35.85	36.90	36.90	2.90%	289,738
Oct 16, 2026	33.55	36.00	33.23	35.86	35.86	7.69%	275,710
Oct 15, 2026	34.54	35.77	32.67	33.30	33.30	-3.34%	201,507
Oct 14, 2026	34.79	35.40	34.07	34.45	34.45	0.17%	158,544
Oct 13, 2026	33.67	34.81	33.18	34.39	34.39	2.81%	129,950
Oct 12, 2026	34.00	34.15	32.73	33.45	33.45	-1.33%	74,222
Oct 9, 2026	32.55	34.29	31.62	33.90	33.90	3.48%	197,228
Oct 8, 2026	31.99	33.65	31.50	32.76	32.76	-0.30%	265,322
Oct 7, 2026	28.60	34.03	28.44	32.86	32.86	13.94%	1,000,956
Oct 6, 2026	26.45	30.27	26.45	28.84	28.84	8.63%	1,005,012
Oct 5, 2026	27.82	27.82	26.20	26.55	26.55	-1.19%	47,227
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