Dhani Services Limited (NSE:DHANI)
India · Delayed Price · Currency is INR 51.06
-4.97 (-8.87%)
Inactive · Last trade price on Oct 27, 2025
Dhani Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 56.31 | 56.31 | 50.39 | 51.06 | 51.06 | -8.87% | 22,339,490 |
| Oct 24, 2025 | 56.40 | 57.16 | 55.27 | 56.03 | 56.03 | -0.30% | 1,989,551 |
| Oct 23, 2025 | 55.00 | 56.90 | 54.95 | 56.20 | 56.20 | 2.55% | 3,778,066 |
| Oct 21, 2025 | 54.90 | 55.80 | 53.15 | 54.80 | 54.80 | 0.50% | 691,255 |
| Oct 20, 2025 | 56.80 | 56.99 | 53.97 | 54.53 | 54.53 | -3.26% | 3,191,634 |
| Oct 17, 2025 | 57.30 | 57.30 | 56.00 | 56.37 | 56.37 | -2.08% | 1,572,115 |
| Oct 16, 2025 | 55.93 | 58.00 | 55.37 | 57.57 | 57.57 | 3.86% | 4,098,395 |
| Oct 15, 2025 | 57.15 | 57.64 | 55.26 | 55.43 | 55.43 | -3.36% | 3,740,803 |
| Oct 14, 2025 | 59.90 | 60.00 | 57.06 | 57.36 | 57.36 | -3.40% | 2,682,644 |
| Oct 13, 2025 | 60.86 | 60.87 | 59.00 | 59.38 | 59.38 | -2.75% | 2,676,649 |
| Oct 10, 2025 | 60.72 | 61.84 | 60.00 | 61.06 | 61.06 | 1.31% | 2,908,004 |
| Oct 9, 2025 | 61.00 | 61.45 | 60.17 | 60.27 | 60.27 | -1.15% | 1,710,977 |
| Oct 8, 2025 | 62.00 | 62.20 | 60.65 | 60.97 | 60.97 | -1.66% | 2,402,085 |
| Oct 7, 2025 | 62.97 | 63.55 | 61.75 | 62.00 | 62.00 | -1.81% | 2,455,617 |
| Oct 6, 2025 | 62.60 | 63.90 | 62.34 | 63.14 | 63.14 | 0.56% | 2,516,544 |
| Oct 3, 2025 | 64.00 | 64.32 | 62.13 | 62.79 | 62.79 | -1.29% | 3,069,272 |
| Oct 1, 2025 | 62.00 | 64.00 | 61.06 | 63.61 | 63.61 | 3.63% | 5,180,304 |
| Sep 30, 2025 | 63.25 | 64.02 | 60.60 | 61.38 | 61.38 | -2.56% | 3,807,999 |
| Sep 29, 2025 | 61.45 | 63.64 | 61.04 | 62.99 | 62.99 | 3.04% | 6,385,611 |
| Sep 26, 2025 | 63.77 | 63.81 | 60.49 | 61.13 | 61.13 | -4.03% | 3,186,920 |
| Sep 25, 2025 | 64.56 | 64.97 | 63.30 | 63.70 | 63.70 | -1.26% | 1,954,282 |
| Sep 24, 2025 | 67.05 | 67.48 | 64.20 | 64.51 | 64.51 | -4.23% | 2,717,599 |
| Sep 23, 2025 | 66.47 | 68.25 | 65.89 | 67.36 | 67.36 | 1.40% | 4,141,862 |
| Sep 22, 2025 | 68.48 | 68.74 | 65.65 | 66.43 | 66.43 | -3.54% | 3,160,990 |
| Sep 19, 2025 | 69.12 | 71.50 | 68.40 | 68.87 | 68.87 | -1.02% | 5,914,311 |
| Sep 18, 2025 | 69.75 | 71.17 | 68.10 | 69.58 | 69.58 | 0.29% | 10,125,150 |
| Sep 17, 2025 | 65.30 | 69.99 | 64.73 | 69.38 | 69.38 | 9.41% | 25,751,140 |
| Sep 16, 2025 | 63.95 | 64.46 | 63.04 | 63.41 | 63.41 | -0.89% | 4,301,796 |
| Sep 15, 2025 | 65.42 | 65.62 | 63.41 | 63.98 | 63.98 | -1.80% | 5,140,646 |
| Sep 12, 2025 | 63.98 | 68.00 | 63.97 | 65.15 | 65.15 | 2.29% | 10,198,140 |
| Sep 11, 2025 | 63.31 | 65.13 | 63.11 | 63.69 | 63.69 | 0.63% | 2,142,635 |
| Sep 10, 2025 | 62.40 | 65.40 | 62.10 | 63.29 | 63.29 | 2.36% | 4,378,542 |
| Sep 9, 2025 | 63.00 | 63.69 | 61.56 | 61.83 | 61.83 | -1.34% | 1,723,155 |
| Sep 8, 2025 | 65.00 | 65.40 | 62.27 | 62.67 | 62.67 | -2.63% | 2,230,548 |
| Sep 5, 2025 | 64.19 | 65.73 | 63.46 | 64.36 | 64.36 | 1.02% | 1,768,634 |
| Sep 4, 2025 | 66.50 | 66.81 | 63.50 | 63.71 | 63.71 | -3.98% | 2,366,630 |
| Sep 3, 2025 | 64.34 | 66.90 | 63.82 | 66.35 | 66.35 | 3.19% | 3,686,436 |
| Sep 2, 2025 | 62.72 | 66.66 | 62.51 | 64.30 | 64.30 | 2.96% | 4,627,751 |
| Sep 1, 2025 | 62.00 | 62.87 | 61.40 | 62.45 | 62.45 | 1.46% | 1,741,214 |
| Aug 29, 2025 | 62.68 | 64.10 | 61.30 | 61.55 | 61.55 | -1.80% | 2,106,492 |
| Aug 28, 2025 | 63.31 | 64.09 | 62.00 | 62.68 | 62.68 | -1.06% | 2,188,368 |
| Aug 26, 2025 | 66.49 | 66.54 | 62.55 | 63.35 | 63.35 | -4.74% | 2,097,156 |
| Aug 25, 2025 | 65.25 | 67.39 | 62.81 | 66.50 | 66.50 | 1.95% | 5,925,937 |
| Aug 22, 2025 | 60.60 | 66.29 | 59.55 | 65.23 | 65.23 | 7.64% | 16,900,050 |
| Aug 21, 2025 | 60.33 | 62.15 | 60.30 | 60.60 | 60.60 | 0.58% | 2,063,154 |
| Aug 20, 2025 | 60.75 | 61.60 | 59.95 | 60.25 | 60.25 | -0.99% | 1,641,813 |
| Aug 19, 2025 | 59.10 | 61.39 | 59.00 | 60.85 | 60.85 | 2.94% | 2,363,008 |
| Aug 18, 2025 | 60.46 | 60.89 | 58.70 | 59.11 | 59.11 | -1.07% | 2,062,331 |
| Aug 14, 2025 | 60.00 | 61.38 | 59.32 | 59.75 | 59.75 | -0.90% | 1,505,630 |
| Aug 13, 2025 | 60.88 | 61.23 | 60.08 | 60.29 | 60.29 | -0.28% | 924,077 |