Dhanlaxmi Bank Limited (NSE:DHANBANK)
India · Delayed Price · Currency is INR 24.94
-0.14 (-0.56%)
Sep 5, 2025, 3:29 PM IST
Dhanlaxmi Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.03 | 25.18 | 24.76 | 24.94 | 24.94 | -0.56% | 305,065 |
| Sep 4, 2025 | 25.10 | 25.42 | 24.97 | 25.08 | 25.08 | 0.44% | 416,213 |
| Sep 3, 2025 | 25.00 | 25.27 | 24.70 | 24.97 | 24.97 | -0.68% | 1,026,790 |
| Sep 2, 2025 | 24.99 | 25.59 | 24.96 | 25.14 | 25.14 | 0.76% | 602,538 |
| Sep 1, 2025 | 25.60 | 25.79 | 24.75 | 24.95 | 24.95 | -2.62% | 1,277,441 |
| Aug 29, 2025 | 25.76 | 26.19 | 25.50 | 25.62 | 25.62 | -1.04% | 331,724 |
| Aug 28, 2025 | 26.25 | 26.45 | 25.80 | 25.89 | 25.89 | -1.30% | 448,851 |
| Aug 26, 2025 | 26.70 | 26.80 | 26.08 | 26.23 | 26.23 | -2.53% | 367,597 |
| Aug 25, 2025 | 26.93 | 27.20 | 26.85 | 26.91 | 26.91 | -0.70% | 191,656 |
| Aug 22, 2025 | 27.01 | 27.25 | 26.90 | 27.10 | 27.10 | 0.04% | 293,900 |
| Aug 21, 2025 | 27.20 | 27.60 | 26.95 | 27.09 | 27.09 | -0.99% | 314,600 |
| Aug 20, 2025 | 26.95 | 27.59 | 26.95 | 27.36 | 27.36 | 0.63% | 291,847 |
| Aug 19, 2025 | 26.61 | 27.58 | 26.61 | 27.19 | 27.19 | 1.49% | 332,337 |
| Aug 18, 2025 | 26.72 | 26.97 | 26.72 | 26.79 | 26.79 | 0.34% | 343,386 |
| Aug 14, 2025 | 27.00 | 27.03 | 26.63 | 26.70 | 26.70 | -0.78% | 179,626 |
| Aug 13, 2025 | 27.18 | 27.30 | 26.84 | 26.91 | 26.91 | -0.48% | 394,732 |
| Aug 12, 2025 | 26.95 | 27.50 | 26.80 | 27.04 | 27.04 | -0.04% | 296,455 |
| Aug 11, 2025 | 26.45 | 27.17 | 26.28 | 27.05 | 27.05 | 2.31% | 491,992 |
| Aug 8, 2025 | 26.57 | 26.79 | 26.40 | 26.44 | 26.44 | -1.08% | 210,053 |
| Aug 7, 2025 | 26.70 | 26.94 | 26.25 | 26.73 | 26.73 | -0.82% | 393,510 |
| Aug 6, 2025 | 26.50 | 27.05 | 26.41 | 26.95 | 26.95 | 1.32% | 342,209 |
| Aug 5, 2025 | 26.70 | 26.97 | 26.50 | 26.60 | 26.60 | -0.67% | 324,126 |
| Aug 4, 2025 | 26.41 | 26.94 | 26.25 | 26.78 | 26.78 | 1.40% | 381,922 |
| Aug 1, 2025 | 26.71 | 27.20 | 26.30 | 26.41 | 26.41 | -2.19% | 650,891 |
| Jul 31, 2025 | 26.70 | 27.22 | 26.54 | 27.00 | 27.00 | -0.59% | 563,292 |
| Jul 30, 2025 | 27.55 | 27.87 | 26.95 | 27.16 | 27.16 | -1.56% | 620,390 |
| Jul 29, 2025 | 27.25 | 27.68 | 26.81 | 27.59 | 27.59 | 1.06% | 709,612 |
| Jul 28, 2025 | 27.76 | 27.86 | 26.82 | 27.30 | 27.30 | -2.05% | 990,873 |
| Jul 25, 2025 | 28.59 | 28.59 | 27.80 | 27.87 | 27.87 | -2.59% | 981,031 |
| Jul 24, 2025 | 29.00 | 29.18 | 28.55 | 28.61 | 28.61 | -1.11% | 658,217 |
| Jul 23, 2025 | 29.24 | 29.43 | 28.81 | 28.93 | 28.93 | -0.65% | 761,450 |
| Jul 22, 2025 | 29.78 | 30.80 | 29.01 | 29.12 | 29.12 | -0.03% | 4,413,002 |
| Jul 21, 2025 | 30.10 | 30.37 | 28.90 | 29.13 | 29.13 | -3.16% | 1,405,079 |
| Jul 18, 2025 | 30.18 | 30.29 | 29.55 | 30.08 | 30.08 | 0.30% | 807,464 |
| Jul 17, 2025 | 30.00 | 30.74 | 29.83 | 29.99 | 29.99 | 0.13% | 1,280,342 |
| Jul 16, 2025 | 29.70 | 30.47 | 29.58 | 29.95 | 29.95 | 1.08% | 1,244,633 |
| Jul 15, 2025 | 29.20 | 30.20 | 29.20 | 29.63 | 29.63 | 1.75% | 1,161,091 |
| Jul 14, 2025 | 29.50 | 29.67 | 28.94 | 29.12 | 29.12 | -1.02% | 913,120 |
| Jul 11, 2025 | 30.14 | 30.42 | 29.30 | 29.42 | 29.42 | -2.29% | 1,052,533 |
| Jul 10, 2025 | 29.79 | 30.69 | 29.76 | 30.11 | 30.11 | 1.48% | 1,312,434 |
| Jul 9, 2025 | 29.85 | 30.09 | 29.45 | 29.67 | 29.67 | -1.07% | 721,973 |
| Jul 8, 2025 | 30.98 | 30.98 | 29.88 | 29.99 | 29.99 | -1.32% | 820,157 |
| Jul 7, 2025 | 31.00 | 31.64 | 30.10 | 30.39 | 30.39 | 1.54% | 3,442,541 |
| Jul 4, 2025 | 30.25 | 30.45 | 29.64 | 29.93 | 29.93 | -1.19% | 951,634 |
| Jul 3, 2025 | 30.50 | 30.74 | 30.20 | 30.29 | 30.29 | -0.79% | 522,081 |
| Jul 2, 2025 | 31.31 | 31.60 | 30.40 | 30.53 | 30.53 | -2.02% | 1,039,794 |
| Jul 1, 2025 | 30.69 | 31.50 | 30.21 | 31.16 | 31.16 | 1.96% | 1,361,370 |
| Jun 30, 2025 | 29.94 | 31.18 | 29.85 | 30.56 | 30.56 | 2.69% | 1,987,624 |
| Jun 27, 2025 | 29.64 | 30.43 | 29.60 | 29.76 | 29.76 | 1.09% | 723,309 |
| Jun 26, 2025 | 29.98 | 30.04 | 29.30 | 29.44 | 29.44 | -1.27% | 583,960 |