Dhanlaxmi Bank Limited (NSE:DHANBANK)
India · Delayed Price · Currency is INR 25.28
+0.14 (0.56%)
At close: Dec 12, 2025
Dhanlaxmi Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 25.25 | 25.49 | 25.17 | 25.28 | 25.28 | 0.56% | 337,109 |
| Dec 11, 2025 | 25.25 | 25.38 | 25.06 | 25.14 | 25.14 | -0.32% | 375,225 |
| Dec 10, 2025 | 25.20 | 25.64 | 25.06 | 25.22 | 25.22 | 0.04% | 441,136 |
| Dec 9, 2025 | 24.80 | 25.44 | 24.50 | 25.21 | 25.21 | 0.68% | 527,429 |
| Dec 8, 2025 | 26.00 | 26.00 | 24.64 | 25.04 | 25.04 | -1.88% | 642,808 |
| Dec 5, 2025 | 26.20 | 26.25 | 25.41 | 25.52 | 25.52 | -2.00% | 621,961 |
| Dec 4, 2025 | 26.10 | 26.28 | 25.96 | 26.04 | 26.04 | -0.19% | 341,869 |
| Dec 3, 2025 | 26.75 | 26.75 | 25.90 | 26.09 | 26.09 | -1.70% | 451,158 |
| Dec 2, 2025 | 27.00 | 27.00 | 26.45 | 26.54 | 26.54 | -0.97% | 407,461 |
| Dec 1, 2025 | 26.99 | 27.19 | 26.60 | 26.80 | 26.80 | -0.33% | 440,966 |
| Nov 28, 2025 | 27.38 | 27.45 | 26.75 | 26.89 | 26.89 | -1.47% | 422,888 |
| Nov 27, 2025 | 27.46 | 27.80 | 27.16 | 27.29 | 27.29 | -0.62% | 361,164 |
| Nov 26, 2025 | 27.04 | 27.54 | 27.00 | 27.46 | 27.46 | 1.55% | 870,659 |
| Nov 25, 2025 | 26.75 | 27.21 | 26.71 | 27.04 | 27.04 | 1.20% | 379,334 |
| Nov 24, 2025 | 26.70 | 27.40 | 26.37 | 26.72 | 26.72 | 0.07% | 901,487 |
| Nov 21, 2025 | 27.27 | 27.27 | 26.65 | 26.70 | 26.70 | -2.09% | 677,832 |
| Nov 20, 2025 | 27.80 | 27.98 | 27.15 | 27.27 | 27.27 | -1.69% | 716,721 |
| Nov 19, 2025 | 27.40 | 27.95 | 27.26 | 27.74 | 27.74 | 1.35% | 1,314,263 |
| Nov 18, 2025 | 27.70 | 27.75 | 27.12 | 27.37 | 27.37 | 0.18% | 1,354,129 |
| Nov 17, 2025 | 26.95 | 27.89 | 26.95 | 27.32 | 27.32 | 1.64% | 1,180,740 |
| Nov 14, 2025 | 27.20 | 27.25 | 26.16 | 26.88 | 26.88 | -1.18% | 960,332 |
| Nov 13, 2025 | 26.56 | 27.55 | 26.50 | 27.20 | 27.20 | 2.37% | 1,876,997 |
| Nov 12, 2025 | 26.35 | 26.75 | 26.20 | 26.57 | 26.57 | 1.18% | 583,077 |
| Nov 11, 2025 | 26.61 | 26.63 | 26.05 | 26.26 | 26.26 | -1.32% | 437,122 |
| Nov 10, 2025 | 26.20 | 26.89 | 26.05 | 26.61 | 26.61 | 1.56% | 985,758 |
| Nov 7, 2025 | 26.20 | 26.38 | 25.85 | 26.20 | 26.20 | -0.34% | 625,297 |
| Nov 6, 2025 | 26.12 | 26.73 | 26.00 | 26.29 | 26.29 | 0.57% | 775,876 |
| Nov 4, 2025 | 26.45 | 26.47 | 26.00 | 26.14 | 26.14 | -1.21% | 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% | 594,473 |
| 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% | 3,248,933 |
| Oct 17, 2025 | 25.11 | 25.19 | 24.83 | 24.93 | 24.93 | -0.68% | 304,935 |
| Oct 16, 2025 | 25.37 | 25.40 | 25.05 | 25.10 | 25.10 | -0.32% | 464,717 |
| Oct 15, 2025 | 25.30 | 25.55 | 25.04 | 25.18 | 25.18 | -0.47% | 789,700 |
| Oct 14, 2025 | 25.66 | 25.75 | 25.00 | 25.30 | 25.30 | -1.29% | 725,889 |
| 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% | 516,442 |
| Oct 8, 2025 | 26.08 | 26.08 | 25.31 | 25.43 | 25.43 | -2.15% | 655,128 |
| 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 |