Skip to main content
logo
Dhanlaxmi Bank Limited (NSE:DHANBANK)
India flag India · Delayed Price · Currency is INR
33.63
+2.95 (9.62%)
May 6, 2026, 3:30 PM IST

NSE:DHANBANK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202630.9933.9930.6133.6333.639.62%8,782,061
May 5, 202631.1131.5030.1130.6830.68-0.49%1,499,990
May 4, 202630.4031.3030.0030.8330.831.38%2,014,128
Apr 30, 202630.4031.3629.6630.4130.41-0.07%3,633,933
Apr 29, 202632.6433.4930.0730.4330.43-4.37%9,613,911
Apr 28, 202628.0033.4027.6631.8231.8214.05%23,532,830
Apr 27, 202626.5828.4926.5827.9027.905.05%2,199,661
Apr 24, 202626.6026.9826.1826.5626.56-1.34%449,518
Apr 23, 202627.3627.5026.6726.9226.92-1.82%452,571
Apr 22, 202627.4327.7527.0027.4227.42-0.47%817,345
Apr 21, 202627.8327.8327.0527.5527.55-1.01%1,354,638
Apr 20, 202626.9127.9026.5027.8327.833.46%1,319,783
Apr 17, 202626.8027.6826.5126.9026.900.94%856,507
Apr 16, 202626.8427.0025.9326.6526.650.08%824,520
Apr 15, 202627.0027.1326.5526.6326.630.64%449,094
Apr 13, 202626.1027.1925.0426.4626.460.38%1,390,108
Apr 10, 202625.3226.7025.3226.3626.363.98%1,065,632
Apr 9, 202625.1026.0024.7025.3525.351.00%1,257,870
Apr 8, 202624.5025.7924.2425.1025.103.68%2,937,924
Apr 7, 202623.6524.5023.3624.2124.212.32%785,582
Apr 6, 202622.5123.9922.1623.6623.664.14%840,256
Apr 2, 202622.0023.0521.7822.7222.720.93%796,868
Apr 1, 202620.6023.4920.4322.5122.5114.61%2,768,763
Mar 30, 202620.9020.9919.4519.6419.64-6.43%1,409,656
Mar 27, 202621.0621.9520.8520.9920.99-2.91%1,720,886
Mar 25, 202621.7722.0921.4821.6221.621.55%741,564
Mar 24, 202621.2921.6920.7321.2921.291.28%919,099
Mar 23, 202622.3322.3320.8021.0221.02-5.87%798,812
Mar 20, 202623.0923.1422.0022.3322.33-2.23%813,046
Mar 19, 202622.7723.4322.7522.8422.84-1.42%401,006
Mar 18, 202622.5023.3622.5023.1723.172.61%497,905
Mar 17, 202622.9822.9822.4822.5822.58-0.22%460,416
Mar 16, 202622.9723.1122.5022.6322.63-2.20%537,525
Mar 13, 202623.2723.2922.9023.1423.14-0.73%375,586
Mar 12, 202623.2723.5623.0423.3123.31-0.51%361,013
Mar 11, 202621.6723.9921.6723.4323.43-0.42%737,849
Mar 10, 202623.1523.8023.0423.5323.531.99%576,884
Mar 9, 202623.1223.4021.6023.0723.07-1.24%622,804
Mar 6, 202623.4023.5523.2023.3623.360.34%224,836
Mar 5, 202623.3123.5823.2023.2823.28-0.34%360,035
Mar 4, 202623.5023.5223.0423.3623.36-0.97%766,701
Mar 2, 202623.6823.7423.2823.5923.59-1.13%1,034,182
Feb 27, 202623.7724.0623.7723.8623.86-0.46%647,998
Feb 26, 202623.9124.1923.7023.9723.970.17%479,996
Feb 25, 202623.7524.0923.5023.9323.930.80%622,052
Feb 24, 202623.7124.0023.6523.7423.74-0.54%425,315
Feb 23, 202623.8824.1523.7323.8723.870.04%442,168
Feb 20, 202623.8124.1023.6323.8623.860.04%359,334
Feb 19, 202624.0824.1723.7323.8523.85-0.87%312,317
Feb 18, 202624.1824.2723.9824.0624.06-0.41%409,932