NSE:DHANBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	33.98	34.80	33.68	33.85	-	-0.62%	785,360
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
May 8, 2026	32.50	33.22	32.09	32.16	32.16	-0.12%	2,084,967
May 7, 2026	33.70	33.95	32.01	32.20	32.20	-4.25%	2,239,147
May 6, 2026	30.99	33.99	30.61	33.63	33.63	9.62%	8,782,061
May 5, 2026	31.11	31.50	30.11	30.68	30.68	-0.49%	1,499,990
May 4, 2026	30.40	31.30	30.00	30.83	30.83	1.38%	2,014,128
Apr 30, 2026	30.40	31.36	29.66	30.41	30.41	-0.07%	3,633,933
Apr 29, 2026	32.64	33.49	30.07	30.43	30.43	-4.37%	9,613,911
Apr 28, 2026	28.00	33.40	27.66	31.82	31.82	14.05%	23,532,830
Apr 27, 2026	26.58	28.49	26.58	27.90	27.90	5.05%	2,199,661
Apr 24, 2026	26.60	26.98	26.18	26.56	26.56	-1.34%	449,518
Apr 23, 2026	27.36	27.50	26.67	26.92	26.92	-1.82%	452,571
Apr 22, 2026	27.43	27.75	27.00	27.42	27.42	-0.47%	817,345
Apr 21, 2026	27.83	27.83	27.05	27.55	27.55	-1.01%	1,354,638
Apr 20, 2026	26.91	27.90	26.50	27.83	27.83	3.46%	1,319,783
Apr 17, 2026	26.80	27.68	26.51	26.90	26.90	0.94%	856,507
Apr 16, 2026	26.84	27.00	25.93	26.65	26.65	0.08%	824,520
Apr 15, 2026	27.00	27.13	26.55	26.63	26.63	0.64%	449,094
Apr 13, 2026	26.10	27.19	25.04	26.46	26.46	0.38%	1,390,108
Apr 10, 2026	25.32	26.70	25.32	26.36	26.36	3.98%	1,065,632
Apr 9, 2026	25.10	26.00	24.70	25.35	25.35	1.00%	1,257,870
Apr 8, 2026	24.50	25.79	24.24	25.10	25.10	3.68%	2,937,924