Skip to main content
logo
Dhanlaxmi Bank Limited (NSE:DHANBANK)
India flag India · Delayed Price · Currency is INR
26.61
+0.11 (0.42%)
At close: Jan 6, 2026

Dhanlaxmi Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202626.5827.1926.3426.6126.610.42%1,429,299
Jan 5, 202625.3326.9525.0826.5026.506.17%1,982,314
Jan 2, 202624.9325.7124.0024.9624.96-0.12%872,711
Jan 1, 202624.7625.1424.6624.9924.991.09%336,035
Dec 31, 202524.8925.1524.2524.7224.72-0.60%587,557
Dec 30, 202524.9424.9424.6124.8724.87-260,056
Dec 29, 202524.8025.1224.6024.8724.87-0.20%358,591
Dec 26, 202524.8025.0324.7024.9224.92-266,977
Dec 24, 202524.8925.0524.8024.9224.920.12%270,446
Dec 23, 202524.6125.0024.6024.8924.890.85%357,794
Dec 22, 202524.5924.8624.5724.6824.680.65%357,181
Dec 19, 202524.3724.6924.2424.5224.520.45%298,492
Dec 18, 202524.7524.7724.0624.4124.41-1.81%430,971
Dec 17, 202525.0525.1524.7324.8624.86-0.56%364,901
Dec 16, 202525.1025.3024.9025.0025.00-0.40%329,248
Dec 15, 202525.2525.2625.0025.1025.10-0.71%330,798
Dec 12, 202525.2525.4925.1725.2825.280.56%337,109
Dec 11, 202525.2525.3825.0625.1425.14-0.32%375,225
Dec 10, 202525.2025.6425.0625.2225.220.04%441,136
Dec 9, 202524.8025.4424.5025.2125.210.68%527,429
Dec 8, 202526.0026.0024.6425.0425.04-1.88%642,808
Dec 5, 202526.2026.2525.4125.5225.52-2.00%621,961
Dec 4, 202526.1026.2825.9626.0426.04-0.19%341,869
Dec 3, 202526.7526.7525.9026.0926.09-1.70%451,158
Dec 2, 202527.0027.0026.4526.5426.54-0.97%407,461
Dec 1, 202526.9927.1926.6026.8026.80-0.33%440,966
Nov 28, 202527.3827.4526.7526.8926.89-1.47%422,888
Nov 27, 202527.4627.8027.1627.2927.29-0.62%361,164
Nov 26, 202527.0427.5427.0027.4627.461.55%870,659
Nov 25, 202526.7527.2126.7127.0427.041.20%379,334
Nov 24, 202526.7027.4026.3726.7226.720.07%901,487
Nov 21, 202527.2727.2726.6526.7026.70-2.09%677,832
Nov 20, 202527.8027.9827.1527.2727.27-1.69%716,721
Nov 19, 202527.4027.9527.2627.7427.741.35%1,314,263
Nov 18, 202527.7027.7527.1227.3727.370.18%1,354,129
Nov 17, 202526.9527.8926.9527.3227.321.64%1,180,740
Nov 14, 202527.2027.2526.1626.8826.88-1.18%960,332
Nov 13, 202526.5627.5526.5027.2027.202.37%1,876,997
Nov 12, 202526.3526.7526.2026.5726.571.18%583,077
Nov 11, 202526.6126.6326.0526.2626.26-1.32%437,122
Nov 10, 202526.2026.8926.0526.6126.611.56%985,758
Nov 7, 202526.2026.3825.8526.2026.20-0.34%625,297
Nov 6, 202526.1226.7326.0026.2926.290.57%775,876
Nov 4, 202526.4526.4726.0026.1426.14-1.21%454,208
Nov 3, 202526.6826.7426.2626.4626.46-0.08%909,487
Oct 31, 202526.4327.2526.3826.4826.480.65%1,553,604
Oct 30, 202526.8926.9926.2626.3126.31-1.94%660,301
Oct 29, 202527.1127.4026.6526.8326.83-0.67%1,265,324
Oct 28, 202526.8927.4426.7527.0127.011.16%1,373,811
Oct 27, 202526.5027.2126.3526.7026.700.95%1,209,103