NSE:DHANBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	34.13	34.26	33.65	33.90	-	0.30%	388,099
Jul 20, 2026	33.86	34.52	33.57	33.80	33.80	-0.18%	947,706
Jul 17, 2026	34.08	34.62	33.42	33.86	33.86	-0.70%	1,279,693
Jul 16, 2026	33.92	34.75	33.27	34.10	34.10	0.62%	1,167,300
Jul 15, 2026	34.03	34.35	33.47	33.89	33.89	-0.32%	1,010,911
Jul 14, 2026	34.85	34.90	33.70	34.00	34.00	-2.44%	1,084,060
Jul 13, 2026	34.49	35.35	33.94	34.85	34.85	0.29%	1,183,964
Jul 10, 2026	34.05	35.06	33.89	34.75	34.75	2.54%	1,807,621
Jul 9, 2026	33.32	34.68	33.32	33.89	33.89	0.77%	1,948,829
Jul 8, 2026	36.02	36.57	33.12	33.63	33.63	-7.15%	4,768,673
Jul 7, 2026	34.00	36.85	33.76	36.22	36.22	7.10%	13,336,879
Jul 6, 2026	34.09	34.71	33.70	33.82	33.82	-0.79%	866,698
Jul 3, 2026	33.64	34.75	33.25	34.09	34.09	1.61%	2,571,719
Jul 2, 2026	32.50	34.94	32.40	33.55	33.55	5.04%	6,744,639
Jul 1, 2026	31.64	32.88	31.58	31.94	31.94	1.17%	1,025,818
Jun 30, 2026	31.70	32.00	31.46	31.57	31.57	-0.06%	482,828
Jun 29, 2026	31.75	32.57	31.30	31.59	31.59	-1.28%	837,326
Jun 25, 2026	34.27	34.68	31.75	32.00	32.00	-6.95%	2,605,407
Jun 24, 2026	34.23	34.80	34.01	34.39	34.39	-0.46%	755,047
Jun 23, 2026	34.80	34.90	33.85	34.55	34.55	-0.40%	1,299,969
Jun 22, 2026	34.50	35.06	34.08	34.69	34.69	1.11%	1,995,091
Jun 19, 2026	33.98	34.80	33.55	34.31	34.31	0.73%	1,926,409
Jun 18, 2026	33.01	34.40	32.75	34.06	34.06	3.71%	2,325,033
Jun 17, 2026	32.42	32.99	31.75	32.84	32.84	1.30%	2,126,037
Jun 16, 2026	32.60	32.84	31.75	32.42	32.42	0.93%	1,158,809
Jun 15, 2026	32.75	34.41	32.04	32.12	32.12	-0.89%	1,575,776
Jun 12, 2026	32.14	32.69	31.51	32.41	32.41	3.75%	1,120,158
Jun 11, 2026	32.06	32.21	31.02	31.24	31.24	-2.56%	880,914
Jun 10, 2026	33.49	33.49	31.80	32.06	32.06	-3.08%	762,890
Jun 9, 2026	31.88	33.75	31.57	33.08	33.08	5.18%	916,084
Jun 8, 2026	32.75	33.24	31.26	31.45	31.45	-4.35%	1,488,756
Jun 5, 2026	34.24	34.25	32.61	32.88	32.88	-2.92%	930,762
Jun 4, 2026	34.12	34.55	33.72	33.87	33.87	-0.35%	1,367,599
Jun 3, 2026	33.71	35.17	33.26	33.99	33.99	0.80%	3,220,827
Jun 2, 2026	33.44	33.99	32.83	33.72	33.72	0.60%	1,347,739
Jun 1, 2026	33.00	33.91	32.55	33.52	33.52	1.95%	1,537,360
May 29, 2026	34.33	34.99	31.61	32.88	32.88	-3.63%	3,246,165
May 27, 2026	33.14	34.30	32.89	34.12	34.12	3.08%	2,215,184
May 26, 2026	33.88	34.09	33.00	33.10	33.10	-1.19%	1,084,490
May 25, 2026	33.76	34.50	33.30	33.50	33.50	-0.62%	1,561,822
May 22, 2026	33.99	34.99	33.50	33.71	33.71	-2.06%	2,808,629
May 21, 2026	33.42	34.86	32.84	34.42	34.42	5.16%	3,877,770
May 20, 2026	32.68	34.60	31.73	32.73	32.73	-1.36%	4,786,252
May 19, 2026	33.24	33.89	32.11	33.18	33.18	0.09%	2,279,924
May 18, 2026	30.70	34.00	29.61	33.15	33.15	6.25%	7,177,648
May 15, 2026	32.07	32.29	30.90	31.20	31.20	-2.71%	820,169
May 14, 2026	32.50	33.07	32.00	32.07	32.07	-0.37%	1,646,479
May 13, 2026	31.00	33.00	31.00	32.19	32.19	3.04%	3,387,404
May 12, 2026	31.71	31.93	30.55	31.24	31.24	-1.48%	1,619,734
May 11, 2026	32.10	32.20	30.90	31.71	31.71	-1.40%	1,721,492