NSE:DHANBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	32.72	33.00	32.06	32.27	32.27	-1.38%	500,508
Aug 27, 2026	33.30	34.80	32.50	32.72	32.72	-1.48%	461,956
Aug 26, 2026	33.25	33.55	33.05	33.21	33.21	0.27%	339,666
Aug 25, 2026	33.76	33.97	32.80	33.12	33.12	-2.62%	758,275
Aug 24, 2026	34.20	34.83	33.76	34.01	34.01	0.83%	1,286,196
Aug 21, 2026	32.50	34.25	32.40	33.73	33.73	3.82%	2,914,419
Aug 20, 2026	32.56	32.68	32.20	32.49	32.49	0.84%	391,482
Aug 19, 2026	32.02	32.43	31.89	32.22	32.22	-0.06%	468,948
Aug 18, 2026	32.30	32.49	31.80	32.24	32.24	-0.46%	559,449
Aug 17, 2026	32.11	32.84	31.86	32.39	32.39	0.15%	964,434
Aug 14, 2026	32.40	32.50	32.17	32.34	32.34	0.25%	463,383
Aug 13, 2026	32.34	32.80	32.11	32.26	32.26	-0.74%	480,964
Aug 12, 2026	32.73	32.93	32.41	32.50	32.50	-0.70%	271,833
Aug 11, 2026	33.22	33.22	32.60	32.73	32.73	-1.48%	352,934
Aug 10, 2026	32.90	33.99	32.41	33.22	33.22	1.28%	1,482,628
Aug 7, 2026	32.40	33.00	31.86	32.80	32.80	0.18%	926,578
Aug 6, 2026	32.75	33.18	32.32	32.74	32.74	0.12%	950,556
Aug 5, 2026	32.50	32.99	32.26	32.70	32.70	1.71%	670,942
Aug 4, 2026	32.80	32.88	32.09	32.15	32.15	-1.77%	751,760
Aug 3, 2026	32.60	33.66	32.27	32.73	32.73	2.06%	1,294,688
Jul 31, 2026	32.32	32.64	32.00	32.07	32.07	-0.83%	820,036
Jul 30, 2026	32.50	32.94	31.98	32.34	32.34	1.13%	1,810,193
Jul 29, 2026	34.80	35.97	31.11	31.98	31.98	-6.30%	11,854,112
Jul 28, 2026	35.40	35.50	34.03	34.13	34.13	-3.59%	1,926,469
Jul 27, 2026	34.30	35.90	34.12	35.40	35.40	3.24%	3,148,881
Jul 24, 2026	34.00	34.62	33.26	34.29	34.29	-0.20%	1,076,129
Jul 23, 2026	34.14	34.80	33.82	34.36	34.36	0.94%	1,297,725