Dhanlaxmi Bank Limited (NSE:DHANBANK)
India · Delayed Price · Currency is INR 22.72
+0.21 (0.93%)
Apr 2, 2026, 3:30 PM IST
NSE:DHANBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.00 | 23.05 | 21.78 | 22.72 | 22.72 | 0.93% | 796,868 |
| Apr 1, 2026 | 20.60 | 23.49 | 20.43 | 22.51 | 22.51 | 14.61% | 2,768,763 |
| Mar 30, 2026 | 20.90 | 20.99 | 19.45 | 19.64 | 19.64 | -6.43% | 1,409,656 |
| Mar 27, 2026 | 21.06 | 21.95 | 20.85 | 20.99 | 20.99 | -2.91% | 1,720,886 |
| Mar 25, 2026 | 21.77 | 22.09 | 21.48 | 21.62 | 21.62 | 1.55% | 741,564 |
| Mar 24, 2026 | 21.29 | 21.69 | 20.73 | 21.29 | 21.29 | 1.28% | 919,099 |
| Mar 23, 2026 | 22.33 | 22.33 | 20.80 | 21.02 | 21.02 | -5.87% | 798,812 |
| Mar 20, 2026 | 23.09 | 23.14 | 22.00 | 22.33 | 22.33 | -2.23% | 813,046 |
| Mar 19, 2026 | 22.77 | 23.43 | 22.75 | 22.84 | 22.84 | -1.42% | 401,006 |
| Mar 18, 2026 | 22.50 | 23.36 | 22.50 | 23.17 | 23.17 | 2.61% | 497,905 |
| Mar 17, 2026 | 22.98 | 22.98 | 22.48 | 22.58 | 22.58 | -0.22% | 460,416 |
| Mar 16, 2026 | 22.97 | 23.11 | 22.50 | 22.63 | 22.63 | -2.20% | 537,525 |
| Mar 13, 2026 | 23.27 | 23.29 | 22.90 | 23.14 | 23.14 | -0.73% | 375,586 |
| Mar 12, 2026 | 23.27 | 23.56 | 23.04 | 23.31 | 23.31 | -0.51% | 361,013 |
| Mar 11, 2026 | 21.67 | 23.99 | 21.67 | 23.43 | 23.43 | -0.42% | 737,849 |
| Mar 10, 2026 | 23.15 | 23.80 | 23.04 | 23.53 | 23.53 | 1.99% | 576,884 |
| Mar 9, 2026 | 23.12 | 23.40 | 21.60 | 23.07 | 23.07 | -1.24% | 622,804 |
| Mar 6, 2026 | 23.40 | 23.55 | 23.20 | 23.36 | 23.36 | 0.34% | 224,836 |
| Mar 5, 2026 | 23.31 | 23.58 | 23.20 | 23.28 | 23.28 | -0.34% | 360,035 |
| Mar 4, 2026 | 23.50 | 23.52 | 23.04 | 23.36 | 23.36 | -0.97% | 766,701 |
| Mar 2, 2026 | 23.68 | 23.74 | 23.28 | 23.59 | 23.59 | -1.13% | 1,034,182 |
| Feb 27, 2026 | 23.77 | 24.06 | 23.77 | 23.86 | 23.86 | -0.46% | 647,998 |
| Feb 26, 2026 | 23.91 | 24.19 | 23.70 | 23.97 | 23.97 | 0.17% | 479,996 |
| Feb 25, 2026 | 23.75 | 24.09 | 23.50 | 23.93 | 23.93 | 0.80% | 622,052 |
| Feb 24, 2026 | 23.71 | 24.00 | 23.65 | 23.74 | 23.74 | -0.54% | 425,315 |
| Feb 23, 2026 | 23.88 | 24.15 | 23.73 | 23.87 | 23.87 | 0.04% | 442,168 |
| Feb 20, 2026 | 23.81 | 24.10 | 23.63 | 23.86 | 23.86 | 0.04% | 359,334 |
| Feb 19, 2026 | 24.08 | 24.17 | 23.73 | 23.85 | 23.85 | -0.87% | 312,317 |
| Feb 18, 2026 | 24.18 | 24.27 | 23.98 | 24.06 | 24.06 | -0.41% | 409,932 |
| Feb 17, 2026 | 23.81 | 24.35 | 23.81 | 24.16 | 24.16 | 0.88% | 435,191 |
| Feb 16, 2026 | 23.89 | 24.03 | 23.60 | 23.95 | 23.95 | 0.25% | 404,361 |
| Feb 13, 2026 | 23.80 | 23.95 | 23.56 | 23.89 | 23.89 | -0.08% | 389,478 |
| Feb 12, 2026 | 24.20 | 24.25 | 23.79 | 23.91 | 23.91 | -1.12% | 551,532 |
| Feb 11, 2026 | 24.26 | 24.36 | 24.06 | 24.18 | 24.18 | -0.33% | 289,474 |
| Feb 10, 2026 | 24.24 | 24.43 | 24.20 | 24.26 | 24.26 | 0.25% | 322,756 |
| Feb 9, 2026 | 24.11 | 24.30 | 24.10 | 24.20 | 24.20 | 0.58% | 384,030 |
| Feb 6, 2026 | 24.08 | 24.15 | 23.91 | 24.06 | 24.06 | -0.29% | 299,060 |
| Feb 5, 2026 | 24.16 | 24.28 | 23.91 | 24.13 | 24.13 | -0.04% | 263,449 |
| Feb 4, 2026 | 24.04 | 24.25 | 23.92 | 24.14 | 24.14 | 0.46% | 422,079 |
| Feb 3, 2026 | 24.00 | 24.56 | 23.97 | 24.03 | 24.03 | 1.31% | 482,500 |
| Feb 2, 2026 | 24.07 | 24.07 | 23.41 | 23.72 | 23.72 | -1.50% | 534,519 |
| Feb 1, 2026 | 24.23 | 24.30 | 23.81 | 24.08 | 24.08 | -0.25% | 277,932 |
| Jan 30, 2026 | 23.75 | 24.25 | 23.57 | 24.14 | 24.14 | 1.17% | 610,888 |
| Jan 29, 2026 | 24.00 | 24.12 | 23.72 | 23.86 | 23.86 | -0.54% | 646,156 |
| Jan 28, 2026 | 24.13 | 24.33 | 23.90 | 23.99 | 23.99 | -0.58% | 852,584 |
| Jan 27, 2026 | 24.36 | 24.36 | 23.80 | 24.13 | 24.13 | 0.33% | 548,896 |
| Jan 23, 2026 | 24.82 | 24.95 | 24.00 | 24.05 | 24.05 | -2.63% | 562,949 |
| Jan 22, 2026 | 24.80 | 24.95 | 24.52 | 24.70 | 24.70 | 1.15% | 652,516 |
| Jan 21, 2026 | 25.14 | 26.69 | 24.03 | 24.42 | 24.42 | -2.01% | 3,613,762 |
| Jan 20, 2026 | 25.40 | 25.70 | 24.80 | 24.92 | 24.92 | -2.50% | 674,695 |