NSE:DHANBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	33.38	34.95	33.38	34.15	34.15	3.61%	1,434,777
Nov 9, 2026	33.20	33.47	32.80	32.96	32.96	-0.54%	459,889
Nov 8, 2026	33.43	34.35	32.60	33.14	33.14	1.10%	544,196
Nov 6, 2026	32.80	33.38	32.15	32.78	32.78	-1.80%	619,912
Nov 5, 2026	32.44	33.99	32.44	33.38	33.38	4.90%	1,667,925
Nov 4, 2026	31.00	32.32	30.69	31.82	31.82	1.92%	606,163
Nov 3, 2026	31.30	31.60	31.08	31.22	31.22	-0.06%	434,234
Nov 2, 2026	31.36	31.70	30.99	31.24	31.24	-0.10%	686,300
Oct 30, 2026	32.14	32.14	31.00	31.27	31.27	-2.71%	568,308
Oct 29, 2026	32.26	32.67	31.52	32.14	32.14	-0.22%	806,296
Oct 28, 2026	31.66	32.48	31.34	32.21	32.21	2.35%	1,134,512
Oct 27, 2026	30.90	32.35	30.61	31.47	31.47	1.81%	3,879,839
Oct 26, 2026	36.00	36.86	30.32	30.91	30.91	-13.56%	14,164,722
Oct 23, 2026	36.60	36.95	34.36	35.76	35.76	-3.59%	2,512,930
Oct 22, 2026	34.80	37.99	34.60	37.09	37.09	4.39%	3,704,707
Oct 21, 2026	36.83	37.50	34.78	35.53	35.53	-4.10%	2,209,333
Oct 19, 2026	35.90	37.50	35.87	37.05	37.05	3.52%	4,447,808
Oct 16, 2026	33.36	36.15	33.22	35.79	35.79	7.09%	4,036,553
Oct 15, 2026	34.14	35.83	32.50	33.42	33.42	-2.88%	2,380,082
Oct 14, 2026	34.48	35.40	34.10	34.41	34.41	-0.20%	1,741,819
Oct 13, 2026	33.63	34.80	33.21	34.48	34.48	2.53%	1,557,397
Oct 12, 2026	33.96	34.75	32.67	33.63	33.63	-0.97%	955,464
Oct 9, 2026	32.50	34.34	31.67	33.96	33.96	4.01%	3,865,722
Oct 8, 2026	32.00	33.74	31.41	32.65	32.65	-0.55%	6,525,785
Oct 7, 2026	28.90	34.16	28.41	32.83	32.83	13.87%	18,177,967
Oct 6, 2026	26.30	30.48	26.30	28.83	28.83	8.83%	8,680,349
Oct 5, 2026	27.65	28.40	26.25	26.49	26.49	-1.78%	589,132
Oct 1, 2026	27.50	27.50	26.00	26.97	26.97	-2.00%	1,111,767
Sep 30, 2026	28.11	28.93	27.10	27.52	27.52	-3.00%	833,002
Sep 29, 2026	28.00	28.90	27.79	28.37	28.37	0.50%	268,647
Sep 28, 2026	28.99	29.41	27.86	28.23	28.23	-3.68%	532,281
Sep 25, 2026	29.68	30.00	29.11	29.31	29.31	-1.25%	239,224
Sep 24, 2026	30.00	30.00	29.22	29.68	29.68	-1.10%	361,353
Sep 23, 2026	29.16	30.10	29.16	30.01	30.01	2.84%	385,760
Sep 22, 2026	29.52	29.73	29.01	29.18	29.18	-0.88%	226,911
Sep 21, 2026	29.67	29.74	29.25	29.44	29.44	-0.10%	255,637
Sep 18, 2026	28.88	29.75	28.85	29.47	29.47	2.04%	262,185
Sep 17, 2026	29.53	30.00	28.49	28.88	28.88	-1.84%	748,677
Sep 16, 2026	29.85	30.18	29.05	29.42	29.42	-1.24%	511,194
Sep 15, 2026	31.15	31.30	29.54	29.79	29.79	-4.37%	593,184
Sep 11, 2026	30.68	31.50	30.15	31.15	31.15	1.37%	372,461
Sep 10, 2026	30.35	31.07	30.35	30.73	30.73	0.16%	221,381
Sep 9, 2026	31.11	31.12	30.50	30.68	30.68	-1.38%	304,141
Sep 8, 2026	31.36	31.42	30.95	31.11	31.11	-0.80%	342,786
Sep 7, 2026	31.92	31.99	30.97	31.36	31.36	-1.57%	691,890
Sep 4, 2026	31.80	32.03	31.69	31.86	31.86	0.44%	349,043
Sep 3, 2026	31.60	32.13	31.60	31.72	31.72	0.70%	524,601
Sep 2, 2026	31.91	31.92	31.30	31.50	31.50	-1.72%	612,773
Sep 1, 2026	32.18	32.42	31.95	32.05	32.05	-0.19%	327,355
Aug 31, 2026	32.26	32.95	31.86	32.11	32.11	-0.50%	407,420