Dhanlaxmi Bank Limited (NSE:DHANBANK)
India · Delayed Price · Currency is INR 26.20
-0.26 (-0.98%)
Nov 4, 2025, 3:29 PM IST
Dhanlaxmi Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 26.45 | 26.47 | 26.00 | 26.20 | 26.20 | -0.98% | 454,208 |
| Nov 3, 2025 | 26.68 | 26.74 | 26.26 | 26.46 | 26.46 | -0.08% | 909,487 |
| Oct 31, 2025 | 26.43 | 27.25 | 26.38 | 26.48 | 26.48 | 0.65% | 1,553,604 |
| Oct 30, 2025 | 26.89 | 26.99 | 26.26 | 26.31 | 26.31 | -1.94% | 660,301 |
| Oct 29, 2025 | 27.11 | 27.40 | 26.65 | 26.83 | 26.83 | -0.67% | 1,265,324 |
| Oct 28, 2025 | 26.89 | 27.44 | 26.75 | 27.01 | 27.01 | 1.16% | 1,373,811 |
| Oct 27, 2025 | 26.50 | 27.21 | 26.35 | 26.70 | 26.70 | 0.95% | 1,209,103 |
| Oct 24, 2025 | 26.88 | 26.88 | 26.21 | 26.45 | 26.45 | -0.82% | 594,501 |
| Oct 23, 2025 | 27.45 | 27.45 | 25.65 | 26.67 | 26.67 | -1.22% | 2,066,687 |
| Oct 21, 2025 | 26.59 | 27.40 | 26.48 | 27.00 | 27.00 | 3.73% | 1,282,286 |
| Oct 20, 2025 | 25.05 | 26.90 | 25.00 | 26.03 | 26.03 | 4.41% | 3,249,331 |
| Oct 17, 2025 | 25.11 | 25.19 | 24.83 | 24.93 | 24.93 | -0.68% | 305,433 |
| Oct 16, 2025 | 25.37 | 25.40 | 25.05 | 25.10 | 25.10 | -0.32% | 465,049 |
| Oct 15, 2025 | 25.30 | 25.55 | 25.04 | 25.18 | 25.18 | -0.47% | 790,781 |
| Oct 14, 2025 | 25.66 | 25.75 | 25.00 | 25.30 | 25.30 | -1.29% | 727,218 |
| Oct 13, 2025 | 26.04 | 26.04 | 25.50 | 25.63 | 25.63 | -1.57% | 793,569 |
| Oct 10, 2025 | 25.35 | 26.40 | 25.35 | 26.04 | 26.04 | 2.97% | 1,138,591 |
| Oct 9, 2025 | 25.45 | 25.56 | 25.01 | 25.29 | 25.29 | -0.55% | 516,961 |
| Oct 8, 2025 | 26.08 | 26.08 | 25.31 | 25.43 | 25.43 | -2.15% | 655,634 |
| Oct 7, 2025 | 26.05 | 26.41 | 25.81 | 25.99 | 25.99 | -1.22% | 438,592 |
| Oct 6, 2025 | 25.74 | 27.13 | 25.74 | 26.31 | 26.31 | 3.91% | 2,411,451 |
| Oct 3, 2025 | 25.20 | 25.66 | 25.02 | 25.32 | 25.32 | 0.68% | 460,490 |
| Oct 1, 2025 | 24.90 | 25.22 | 24.78 | 25.15 | 25.15 | 0.88% | 211,759 |
| Sep 30, 2025 | 24.91 | 25.32 | 24.80 | 24.93 | 24.93 | 0.12% | 346,156 |
| Sep 29, 2025 | 25.11 | 25.19 | 24.79 | 24.90 | 24.90 | -0.60% | 311,086 |
| Sep 26, 2025 | 25.55 | 25.59 | 24.90 | 25.05 | 25.05 | -1.96% | 346,202 |
| Sep 25, 2025 | 25.56 | 25.76 | 25.42 | 25.55 | 25.55 | 0.08% | 227,336 |
| Sep 24, 2025 | 25.76 | 26.26 | 25.42 | 25.53 | 25.53 | -1.08% | 409,484 |
| Sep 23, 2025 | 26.11 | 26.17 | 25.71 | 25.81 | 25.81 | -0.77% | 358,673 |
| Sep 22, 2025 | 26.17 | 26.44 | 25.96 | 26.01 | 26.01 | -0.80% | 376,798 |
| Sep 19, 2025 | 26.16 | 26.38 | 25.92 | 26.22 | 26.22 | 0.61% | 417,860 |
| Sep 18, 2025 | 26.28 | 26.56 | 25.90 | 26.06 | 26.06 | -0.19% | 364,358 |
| Sep 17, 2025 | 25.70 | 26.28 | 25.70 | 26.11 | 26.11 | 0.93% | 470,105 |
| Sep 16, 2025 | 25.90 | 26.20 | 25.80 | 25.87 | 25.87 | -0.19% | 406,181 |
| Sep 15, 2025 | 25.80 | 26.07 | 25.80 | 25.92 | 25.92 | 0.19% | 416,424 |
| Sep 12, 2025 | 25.41 | 25.91 | 25.27 | 25.87 | 25.87 | 1.93% | 743,001 |
| Sep 11, 2025 | 25.35 | 25.84 | 25.27 | 25.38 | 25.38 | 0.44% | 428,219 |
| Sep 10, 2025 | 25.05 | 25.55 | 25.02 | 25.27 | 25.27 | 1.00% | 462,835 |
| Sep 9, 2025 | 25.25 | 25.34 | 24.90 | 25.02 | 25.02 | -0.48% | 362,354 |
| Sep 8, 2025 | 25.13 | 25.62 | 24.98 | 25.14 | 25.14 | 0.80% | 571,194 |
| Sep 5, 2025 | 25.03 | 25.18 | 24.76 | 24.94 | 24.94 | -0.56% | 305,065 |
| Sep 4, 2025 | 25.10 | 25.42 | 24.97 | 25.08 | 25.08 | 0.44% | 416,213 |
| Sep 3, 2025 | 25.00 | 25.27 | 24.70 | 24.97 | 24.97 | -0.68% | 1,026,790 |
| Sep 2, 2025 | 24.99 | 25.59 | 24.96 | 25.14 | 25.14 | 0.76% | 602,538 |
| Sep 1, 2025 | 25.60 | 25.79 | 24.75 | 24.95 | 24.95 | -2.62% | 1,277,441 |
| Aug 29, 2025 | 25.76 | 26.19 | 25.50 | 25.62 | 25.62 | -1.04% | 331,724 |
| Aug 28, 2025 | 26.25 | 26.45 | 25.80 | 25.89 | 25.89 | -1.30% | 448,851 |
| Aug 26, 2025 | 26.70 | 26.80 | 26.08 | 26.23 | 26.23 | -2.53% | 367,597 |
| Aug 25, 2025 | 26.93 | 27.20 | 26.85 | 26.91 | 26.91 | -0.70% | 191,656 |
| Aug 22, 2025 | 27.01 | 27.25 | 26.90 | 27.10 | 27.10 | 0.04% | 293,900 |