NSE:DHANBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	23.65	24.50	23.36	24.21	24.21	2.32%	785,582
Apr 6, 2026	22.51	23.99	22.16	23.66	23.66	4.14%	840,256
Apr 2, 2026	22.00	23.05	21.78	22.72	22.72	0.93%	796,868
Apr 1, 2026	20.60	23.49	20.43	22.51	22.51	14.61%	2,768,763
Mar 30, 2026	20.90	20.99	19.45	19.64	19.64	-6.43%	1,409,656
Mar 27, 2026	21.06	21.95	20.85	20.99	20.99	-2.91%	1,720,886
Mar 25, 2026	21.77	22.09	21.48	21.62	21.62	1.55%	741,564
Mar 24, 2026	21.29	21.69	20.73	21.29	21.29	1.28%	919,099
Mar 23, 2026	22.33	22.33	20.80	21.02	21.02	-5.87%	798,812
Mar 20, 2026	23.09	23.14	22.00	22.33	22.33	-2.23%	813,046
Mar 19, 2026	22.77	23.43	22.75	22.84	22.84	-1.42%	401,006
Mar 18, 2026	22.50	23.36	22.50	23.17	23.17	2.61%	497,905
Mar 17, 2026	22.98	22.98	22.48	22.58	22.58	-0.22%	460,416
Mar 16, 2026	22.97	23.11	22.50	22.63	22.63	-2.20%	537,525
Mar 13, 2026	23.27	23.29	22.90	23.14	23.14	-0.73%	375,586
Mar 12, 2026	23.27	23.56	23.04	23.31	23.31	-0.51%	361,013