DHANX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	16.17	16.17	16.17	16.17	16.17	0.87%
Feb 12, 2026	16.03	16.03	16.03	16.03	16.03	-2.02%
Feb 11, 2026	16.36	16.36	16.36	16.36	16.36	1.68%
Feb 10, 2026	16.09	16.09	16.09	16.09	16.09	-0.06%
Feb 9, 2026	16.10	16.10	16.10	16.10	16.10	0.50%
Feb 6, 2026	16.02	16.02	16.02	16.02	16.02	3.22%
Feb 5, 2026	15.52	15.52	15.52	15.52	15.52	-1.34%
Feb 4, 2026	15.73	15.73	15.73	15.73	15.73	-0.13%
Feb 3, 2026	15.75	15.75	15.75	15.75	15.75	0.90%
Feb 2, 2026	15.61	15.61	15.61	15.61	15.61	1.04%
Jan 30, 2026	15.45	15.45	15.45	15.45	15.45	-1.78%
Jan 29, 2026	15.73	15.73	15.73	15.73	15.73	0.51%
Jan 28, 2026	15.65	15.65	15.65	15.65	15.65	0.45%
Jan 27, 2026	15.58	15.58	15.58	15.58	15.58	0.97%
Jan 26, 2026	15.43	15.43	15.43	15.43	15.43	-0.13%
Jan 23, 2026	15.45	15.45	15.45	15.45	15.45	-0.26%
Jan 22, 2026	15.49	15.49	15.49	15.49	15.49	0.39%
Jan 21, 2026	15.43	15.43	15.43	15.43	15.43	2.52%
Jan 20, 2026	15.05	15.05	15.05	15.05	15.05	-0.86%
Jan 16, 2026	15.18	15.18	15.18	15.18	15.18	-
Jan 15, 2026	15.18	15.18	15.18	15.18	15.18	1.00%
Jan 14, 2026	15.03	15.03	15.03	15.03	15.03	0.20%
Jan 13, 2026	15.00	15.00	15.00	15.00	15.00	0.20%
Jan 12, 2026	14.97	14.97	14.97	14.97	14.97	0.54%
Jan 9, 2026	14.89	14.89	14.89	14.89	14.89	1.15%
Jan 8, 2026	14.72	14.72	14.72	14.72	14.72	0.34%
Jan 7, 2026	14.67	14.67	14.67	14.67	14.67	-1.21%
Jan 6, 2026	14.85	14.85	14.85	14.85	14.85	2.06%
Jan 5, 2026	14.55	14.55	14.55	14.55	14.55	1.39%
Jan 2, 2026	14.35	14.35	14.35	14.35	14.35	2.06%
Dec 31, 2025	14.06	14.06	14.06	14.06	14.06	-0.99%
Dec 30, 2025	14.20	14.20	14.20	14.20	14.20	-0.28%
Dec 29, 2025	14.24	14.24	14.24	14.24	14.24	-0.70%
Dec 26, 2025	14.34	14.34	14.34	14.34	14.34	0.21%
Dec 24, 2025	14.31	14.31	14.31	14.31	14.31	0.49%
Dec 23, 2025	14.24	14.24	14.24	14.24	14.24	-25.13%
Dec 22, 2025	14.19	14.19	14.19	19.02	14.19	1.33%
Dec 19, 2025	14.01	14.01	14.01	18.77	14.01	1.19%
Dec 18, 2025	13.84	13.84	13.84	18.55	13.84	0.76%
Dec 17, 2025	13.74	13.74	13.74	18.41	13.74	-0.70%
Dec 16, 2025	13.84	13.84	13.84	18.54	13.84	-0.70%
Dec 15, 2025	13.93	13.93	13.93	18.67	13.93	-0.05%
Dec 12, 2025	13.94	13.94	13.94	18.68	13.94	-1.68%
Dec 11, 2025	14.18	14.18	14.18	19.00	14.18	0.64%
Dec 10, 2025	14.09	14.09	14.09	18.88	14.09	2.94%
Dec 9, 2025	13.69	13.69	13.69	18.34	13.69	0.38%
Dec 8, 2025	13.63	13.63	13.63	18.27	13.63	0.16%
Dec 5, 2025	13.61	13.61	13.61	18.24	13.61	0.33%
Dec 4, 2025	13.57	13.57	13.57	18.18	13.57	-0.05%
Dec 3, 2025	13.57	13.57	13.57	18.19	13.57	1.00%