Dhani Services Limited (BOM:532960)
India · Delayed Price · Currency is INR 51.20
-4.82 (-8.60%)
Inactive · Last trade price on Oct 27, 2025
Dhani Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 57.14 | 57.14 | 50.45 | 51.20 | 51.20 | -8.60% | 569,974 |
| Oct 24, 2025 | 57.00 | 57.16 | 55.32 | 56.02 | 56.02 | -0.07% | 108,593 |
| Oct 23, 2025 | 54.88 | 56.70 | 54.88 | 56.06 | 56.06 | 2.17% | 170,930 |
| Oct 21, 2025 | 55.39 | 55.86 | 53.34 | 54.87 | 54.87 | 0.53% | 39,738 |
| Oct 20, 2025 | 57.49 | 57.49 | 54.00 | 54.58 | 54.58 | -3.21% | 193,664 |
| Oct 17, 2025 | 57.52 | 57.52 | 56.05 | 56.39 | 56.39 | -1.96% | 136,626 |
| Oct 16, 2025 | 56.00 | 58.00 | 55.39 | 57.52 | 57.52 | 3.71% | 232,940 |
| Oct 15, 2025 | 57.30 | 57.64 | 55.25 | 55.46 | 55.46 | -3.36% | 156,049 |
| Oct 14, 2025 | 59.60 | 59.79 | 57.10 | 57.39 | 57.39 | -3.20% | 190,325 |
| Oct 13, 2025 | 60.70 | 60.70 | 59.05 | 59.29 | 59.29 | -2.88% | 121,060 |
| Oct 10, 2025 | 60.51 | 61.81 | 60.20 | 61.05 | 61.05 | 1.29% | 190,192 |
| Oct 9, 2025 | 61.00 | 61.40 | 60.14 | 60.27 | 60.27 | -1.03% | 144,176 |
| Oct 8, 2025 | 63.45 | 63.45 | 60.66 | 60.90 | 60.90 | -1.57% | 138,070 |
| Oct 7, 2025 | 62.05 | 63.53 | 61.63 | 61.87 | 61.87 | -2.04% | 219,453 |
| Oct 6, 2025 | 61.59 | 63.85 | 61.59 | 63.16 | 63.16 | 0.56% | 151,408 |
| Oct 3, 2025 | 63.90 | 64.29 | 62.20 | 62.81 | 62.81 | -1.26% | 260,951 |
| Oct 1, 2025 | 61.50 | 64.06 | 61.14 | 63.61 | 63.61 | 3.67% | 380,200 |
| Sep 30, 2025 | 62.80 | 64.01 | 60.56 | 61.36 | 61.36 | -2.70% | 885,531 |
| Sep 29, 2025 | 61.83 | 63.56 | 61.06 | 63.06 | 63.06 | 2.96% | 410,971 |
| Sep 26, 2025 | 64.00 | 64.00 | 60.50 | 61.25 | 61.25 | -3.82% | 193,708 |
| Sep 25, 2025 | 64.62 | 64.94 | 63.30 | 63.68 | 63.68 | -1.49% | 307,385 |
| Sep 24, 2025 | 67.19 | 67.40 | 64.21 | 64.64 | 64.64 | -4.12% | 305,114 |
| Sep 23, 2025 | 66.45 | 68.12 | 66.00 | 67.42 | 67.42 | 1.34% | 213,037 |
| Sep 22, 2025 | 68.11 | 68.79 | 65.75 | 66.53 | 66.53 | -3.69% | 349,079 |
| Sep 19, 2025 | 69.03 | 71.56 | 68.18 | 69.08 | 69.08 | -0.42% | 678,258 |
| Sep 18, 2025 | 69.76 | 71.12 | 68.01 | 69.37 | 69.37 | -0.06% | 1,216,299 |
| Sep 17, 2025 | 64.20 | 69.90 | 64.19 | 69.41 | 69.41 | 9.34% | 2,769,674 |
| Sep 16, 2025 | 64.10 | 64.39 | 63.05 | 63.48 | 63.48 | -0.83% | 214,059 |
| Sep 15, 2025 | 65.22 | 65.42 | 63.50 | 64.01 | 64.01 | -1.84% | 171,152 |
| Sep 12, 2025 | 63.71 | 68.00 | 63.71 | 65.21 | 65.21 | 2.42% | 574,323 |
| Sep 11, 2025 | 63.38 | 65.10 | 63.16 | 63.67 | 63.67 | 0.46% | 259,866 |
| Sep 10, 2025 | 62.90 | 65.34 | 62.09 | 63.38 | 63.38 | 2.34% | 398,924 |
| Sep 9, 2025 | 62.70 | 63.66 | 61.61 | 61.93 | 61.93 | -1.20% | 184,665 |
| Sep 8, 2025 | 64.63 | 65.35 | 62.30 | 62.68 | 62.68 | -2.70% | 271,547 |
| Sep 5, 2025 | 63.01 | 65.83 | 63.01 | 64.42 | 64.42 | 1.07% | 152,242 |
| Sep 4, 2025 | 66.94 | 66.94 | 63.51 | 63.74 | 63.74 | -4.01% | 212,197 |
| Sep 3, 2025 | 64.40 | 66.86 | 63.85 | 66.40 | 66.40 | 3.23% | 568,133 |
| Sep 2, 2025 | 62.98 | 66.60 | 62.80 | 64.32 | 64.32 | 2.98% | 560,187 |
| Sep 1, 2025 | 62.93 | 62.93 | 61.44 | 62.46 | 62.46 | 1.23% | 101,986 |
| Aug 29, 2025 | 62.00 | 64.09 | 61.38 | 61.70 | 61.70 | -1.47% | 112,499 |
| Aug 28, 2025 | 63.78 | 63.90 | 62.00 | 62.62 | 62.62 | -1.17% | 230,423 |
| Aug 26, 2025 | 66.50 | 66.51 | 62.65 | 63.36 | 63.36 | -4.71% | 169,017 |
| Aug 25, 2025 | 65.16 | 67.40 | 63.00 | 66.49 | 66.49 | 2.06% | 550,890 |
| Aug 22, 2025 | 60.26 | 66.49 | 59.60 | 65.15 | 65.15 | 7.38% | 2,194,778 |
| Aug 21, 2025 | 60.58 | 62.17 | 60.29 | 60.67 | 60.67 | 0.65% | 309,124 |
| Aug 20, 2025 | 60.41 | 61.49 | 60.05 | 60.28 | 60.28 | -0.71% | 152,991 |
| Aug 19, 2025 | 60.05 | 61.29 | 59.13 | 60.71 | 60.71 | 2.81% | 936,579 |
| Aug 18, 2025 | 60.11 | 61.37 | 58.70 | 59.05 | 59.05 | -1.20% | 274,774 |
| Aug 14, 2025 | 59.76 | 61.37 | 59.34 | 59.77 | 59.77 | -0.75% | 156,555 |
| Aug 13, 2025 | 60.77 | 60.95 | 60.08 | 60.22 | 60.22 | -0.35% | 47,284 |