Skip to main content
logo
Dhanlaxmi Bank Limited (NSE:DHANBANK)
India flag India · Delayed Price · Currency is INR
25.68
-0.36 (-1.38%)
Oct 13, 2025, 3:29 PM IST

Dhanlaxmi Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202525.3526.4025.3526.0426.042.97%1,138,560
Oct 9, 202525.4525.5625.0125.2925.29-0.55%516,961
Oct 8, 202526.0826.0825.3125.4325.43-2.15%655,634
Oct 7, 202526.0526.4125.8125.9925.99-1.22%438,592
Oct 6, 202525.7427.1325.7426.3126.313.91%2,411,451
Oct 3, 202525.2025.6625.0225.3225.320.68%460,490
Oct 1, 202524.9025.2224.7825.1525.150.88%211,759
Sep 30, 202524.9125.3224.8024.9324.930.12%346,156
Sep 29, 202525.1125.1924.7924.9024.90-0.60%311,086
Sep 26, 202525.5525.5924.9025.0525.05-1.96%346,202
Sep 25, 202525.5625.7625.4225.5525.550.08%227,336
Sep 24, 202525.7626.2625.4225.5325.53-1.08%409,484
Sep 23, 202526.1126.1725.7125.8125.81-0.77%358,673
Sep 22, 202526.1726.4425.9626.0126.01-0.80%376,798
Sep 19, 202526.1626.3825.9226.2226.220.61%417,860
Sep 18, 202526.2826.5625.9026.0626.06-0.19%364,358
Sep 17, 202525.7026.2825.7026.1126.110.93%470,105
Sep 16, 202525.9026.2025.8025.8725.87-0.19%406,181
Sep 15, 202525.8026.0725.8025.9225.920.19%416,424
Sep 12, 202525.4125.9125.2725.8725.871.93%743,001
Sep 11, 202525.3525.8425.2725.3825.380.44%428,219
Sep 10, 202525.0525.5525.0225.2725.271.00%462,835
Sep 9, 202525.2525.3424.9025.0225.02-0.48%362,354
Sep 8, 202525.1325.6224.9825.1425.140.80%571,194
Sep 5, 202525.0325.1824.7624.9424.94-0.56%305,065
Sep 4, 202525.1025.4224.9725.0825.080.44%416,213
Sep 3, 202525.0025.2724.7024.9724.97-0.68%1,026,790
Sep 2, 202524.9925.5924.9625.1425.140.76%602,538
Sep 1, 202525.6025.7924.7524.9524.95-2.62%1,277,441
Aug 29, 202525.7626.1925.5025.6225.62-1.04%331,724
Aug 28, 202526.2526.4525.8025.8925.89-1.30%448,851
Aug 26, 202526.7026.8026.0826.2326.23-2.53%367,597
Aug 25, 202526.9327.2026.8526.9126.91-0.70%191,656
Aug 22, 202527.0127.2526.9027.1027.100.04%293,900
Aug 21, 202527.2027.6026.9527.0927.09-0.99%314,600
Aug 20, 202526.9527.5926.9527.3627.360.63%291,847
Aug 19, 202526.6127.5826.6127.1927.191.49%332,337
Aug 18, 202526.7226.9726.7226.7926.790.34%343,386
Aug 14, 202527.0027.0326.6326.7026.70-0.78%179,626
Aug 13, 202527.1827.3026.8426.9126.91-0.48%394,732
Aug 12, 202526.9527.5026.8027.0427.04-0.04%296,455
Aug 11, 202526.4527.1726.2827.0527.052.31%491,992
Aug 8, 202526.5726.7926.4026.4426.44-1.08%210,053
Aug 7, 202526.7026.9426.2526.7326.73-0.82%393,510
Aug 6, 202526.5027.0526.4126.9526.951.32%342,209
Aug 5, 202526.7026.9726.5026.6026.60-0.67%324,126
Aug 4, 202526.4126.9426.2526.7826.781.40%381,922
Aug 1, 202526.7127.2026.3026.4126.41-2.19%650,891
Jul 31, 202526.7027.2226.5427.0027.00-0.59%563,292
Jul 30, 202527.5527.8726.9527.1627.16-1.56%620,390