Skip to main content
logo
Dhanlaxmi Bank Limited (NSE:DHANBANK)
India flag India · Delayed Price · Currency is INR
23.85
-0.21 (-0.87%)
Feb 19, 2026, 2:08 PM IST

Dhanlaxmi Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202624.1824.2723.9824.0624.06-0.41%409,932
Feb 17, 202623.8124.3523.8124.1624.160.88%435,191
Feb 16, 202623.8924.0323.6023.9523.950.25%404,361
Feb 13, 202623.8023.9523.5623.8923.89-0.08%389,478
Feb 12, 202624.2024.2523.7923.9123.91-1.12%551,532
Feb 11, 202624.2624.3624.0624.1824.18-0.33%289,474
Feb 10, 202624.2424.4324.2024.2624.260.25%322,756
Feb 9, 202624.1124.3024.1024.2024.200.58%384,030
Feb 6, 202624.0824.1523.9124.0624.06-0.29%299,060
Feb 5, 202624.1624.2823.9124.1324.13-0.04%263,449
Feb 4, 202624.0424.2523.9224.1424.140.46%422,079
Feb 3, 202624.0024.5623.9724.0324.031.31%482,500
Feb 2, 202624.0724.0723.4123.7223.72-1.50%534,519
Feb 1, 202624.2324.3023.8124.0824.08-0.25%277,932
Jan 30, 202623.7524.2523.5724.1424.141.17%610,888
Jan 29, 202624.0024.1223.7223.8623.86-0.54%646,156
Jan 28, 202624.1324.3323.9023.9923.99-0.58%852,584
Jan 27, 202624.3624.3623.8024.1324.130.33%548,896
Jan 23, 202624.8224.9524.0024.0524.05-2.63%562,949
Jan 22, 202624.8024.9524.5224.7024.701.15%652,516
Jan 21, 202625.1426.6924.0324.4224.42-2.01%3,613,762
Jan 20, 202625.4025.7024.8024.9224.92-2.50%674,695
Jan 19, 202625.6825.7725.2125.5625.56-0.31%473,498
Jan 16, 202625.2525.9225.2525.6425.641.50%505,282
Jan 14, 202624.8025.6224.8025.2625.261.57%504,957
Jan 13, 202625.4125.6423.8524.8724.87-1.78%1,541,206
Jan 12, 202625.2325.4224.6825.3225.320.36%505,417
Jan 9, 202625.4525.7625.0225.2325.23-1.45%600,894
Jan 8, 202626.3526.3525.5525.6025.60-2.85%488,035
Jan 7, 202626.5626.6026.1526.3526.35-0.98%465,879
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