Dhanlaxmi Bank Limited (NSE:DHANBANK)
India · Delayed Price · Currency is INR 27.12
+0.07 (0.26%)
Aug 12, 2025, 3:29 PM IST
Dhanlaxmi Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 26.95 | 27.20 | 26.94 | 26.97 | 26.97 | -0.30% | 188,409 |
| Aug 11, 2025 | 26.45 | 27.17 | 26.28 | 27.05 | 27.05 | 2.31% | 491,992 |
| Aug 8, 2025 | 26.57 | 26.79 | 26.40 | 26.44 | 26.44 | -1.08% | 210,053 |
| Aug 7, 2025 | 26.70 | 26.94 | 26.25 | 26.73 | 26.73 | -0.82% | 393,510 |
| Aug 6, 2025 | 26.50 | 27.05 | 26.41 | 26.95 | 26.95 | 1.32% | 342,209 |
| Aug 5, 2025 | 26.70 | 26.97 | 26.50 | 26.60 | 26.60 | -0.67% | 324,126 |
| Aug 4, 2025 | 26.41 | 26.94 | 26.25 | 26.78 | 26.78 | 1.40% | 381,922 |
| Aug 1, 2025 | 26.71 | 27.20 | 26.30 | 26.41 | 26.41 | -2.19% | 650,891 |
| Jul 31, 2025 | 26.70 | 27.22 | 26.54 | 27.00 | 27.00 | -0.59% | 563,292 |
| Jul 30, 2025 | 27.55 | 27.87 | 26.95 | 27.16 | 27.16 | -1.56% | 620,390 |
| Jul 29, 2025 | 27.25 | 27.68 | 26.81 | 27.59 | 27.59 | 1.06% | 709,612 |
| Jul 28, 2025 | 27.76 | 27.86 | 26.82 | 27.30 | 27.30 | -2.05% | 990,873 |
| Jul 25, 2025 | 28.59 | 28.59 | 27.80 | 27.87 | 27.87 | -2.59% | 981,031 |
| Jul 24, 2025 | 29.00 | 29.18 | 28.55 | 28.61 | 28.61 | -1.11% | 658,217 |
| Jul 23, 2025 | 29.24 | 29.43 | 28.81 | 28.93 | 28.93 | -0.65% | 761,450 |
| Jul 22, 2025 | 29.78 | 30.80 | 29.01 | 29.12 | 29.12 | -0.03% | 4,413,002 |
| Jul 21, 2025 | 30.10 | 30.37 | 28.90 | 29.13 | 29.13 | -3.16% | 1,405,079 |
| Jul 18, 2025 | 30.18 | 30.29 | 29.55 | 30.08 | 30.08 | 0.30% | 807,464 |
| Jul 17, 2025 | 30.00 | 30.74 | 29.83 | 29.99 | 29.99 | 0.13% | 1,280,342 |
| Jul 16, 2025 | 29.70 | 30.47 | 29.58 | 29.95 | 29.95 | 1.08% | 1,244,633 |
| Jul 15, 2025 | 29.20 | 30.20 | 29.20 | 29.63 | 29.63 | 1.75% | 1,161,091 |
| Jul 14, 2025 | 29.50 | 29.67 | 28.94 | 29.12 | 29.12 | -1.02% | 913,120 |
| Jul 11, 2025 | 30.14 | 30.42 | 29.30 | 29.42 | 29.42 | -2.29% | 1,052,533 |
| Jul 10, 2025 | 29.79 | 30.69 | 29.76 | 30.11 | 30.11 | 1.48% | 1,312,434 |
| Jul 9, 2025 | 29.85 | 30.09 | 29.45 | 29.67 | 29.67 | -1.07% | 721,973 |
| Jul 8, 2025 | 30.98 | 30.98 | 29.88 | 29.99 | 29.99 | -1.32% | 820,157 |
| Jul 7, 2025 | 31.00 | 31.64 | 30.10 | 30.39 | 30.39 | 1.54% | 3,442,541 |
| Jul 4, 2025 | 30.25 | 30.45 | 29.64 | 29.93 | 29.93 | -1.19% | 951,634 |
| Jul 3, 2025 | 30.50 | 30.74 | 30.20 | 30.29 | 30.29 | -0.79% | 522,081 |
| Jul 2, 2025 | 31.31 | 31.60 | 30.40 | 30.53 | 30.53 | -2.02% | 1,039,794 |
| Jul 1, 2025 | 30.69 | 31.50 | 30.21 | 31.16 | 31.16 | 1.96% | 1,361,370 |
| Jun 30, 2025 | 29.94 | 31.18 | 29.85 | 30.56 | 30.56 | 2.69% | 1,987,624 |
| Jun 27, 2025 | 29.64 | 30.43 | 29.60 | 29.76 | 29.76 | 1.09% | 723,309 |
| Jun 26, 2025 | 29.98 | 30.04 | 29.30 | 29.44 | 29.44 | -1.27% | 583,960 |
| Jun 25, 2025 | 29.14 | 30.20 | 28.84 | 29.82 | 29.82 | 3.18% | 667,077 |
| Jun 24, 2025 | 29.25 | 29.30 | 28.71 | 28.90 | 28.90 | 1.26% | 445,380 |
| Jun 23, 2025 | 28.83 | 29.00 | 28.30 | 28.54 | 28.54 | -0.59% | 533,097 |
| Jun 20, 2025 | 28.00 | 29.00 | 28.00 | 28.71 | 28.71 | 2.68% | 835,565 |
| Jun 19, 2025 | 28.99 | 29.10 | 27.20 | 27.96 | 27.96 | -3.62% | 1,286,607 |
| Jun 18, 2025 | 29.35 | 29.50 | 28.85 | 29.01 | 29.01 | -0.72% | 666,633 |
| Jun 17, 2025 | 29.50 | 29.97 | 29.13 | 29.22 | 29.22 | -1.35% | 579,726 |
| Jun 16, 2025 | 29.89 | 30.22 | 29.25 | 29.62 | 29.62 | -1.43% | 893,174 |
| Jun 13, 2025 | 29.50 | 30.23 | 29.45 | 30.05 | 30.05 | -0.92% | 859,519 |
| Jun 12, 2025 | 31.10 | 31.15 | 30.20 | 30.33 | 30.33 | -1.97% | 626,907 |
| Jun 11, 2025 | 31.50 | 31.90 | 30.80 | 30.94 | 30.94 | -1.96% | 1,181,241 |
| Jun 10, 2025 | 32.40 | 32.50 | 31.40 | 31.56 | 31.56 | -2.08% | 969,920 |
| Jun 9, 2025 | 32.10 | 33.33 | 31.80 | 32.23 | 32.23 | 1.64% | 2,520,707 |
| Jun 6, 2025 | 32.75 | 33.00 | 31.50 | 31.71 | 31.71 | -2.13% | 3,866,046 |
| Jun 5, 2025 | 32.29 | 32.89 | 32.10 | 32.40 | 32.40 | 1.19% | 1,795,457 |
| Jun 4, 2025 | 31.07 | 32.88 | 30.62 | 32.02 | 32.02 | 2.23% | 2,235,892 |