Dhani Services Limited (NSE:DHANI)
India · Delayed Price · Currency is INR 62.65
+1.52 (2.49%)
Sep 29, 2025, 1:30 PM IST
Dhani Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,125,156 |
| 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% | 10,198,142 |
| 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% | 1,768,799 |
| 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% | 3,686,839 |
| 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% | 16,900,056 |
| 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% | 2,363,051 |
| 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% | 926,730 |
| Aug 12, 2025 | 60.29 | 61.27 | 60.00 | 60.46 | 60.46 | 0.65% | 1,700,663 |
| Aug 11, 2025 | 62.04 | 62.50 | 59.57 | 60.07 | 60.07 | -3.16% | 1,591,970 |
| Aug 8, 2025 | 64.15 | 64.38 | 61.71 | 62.03 | 62.03 | -3.26% | 1,748,593 |
| Aug 7, 2025 | 61.05 | 64.71 | 60.90 | 64.12 | 64.12 | 3.80% | 6,309,526 |
| Aug 6, 2025 | 62.69 | 63.16 | 60.63 | 61.77 | 61.77 | -0.10% | 2,308,898 |
| Aug 5, 2025 | 62.00 | 62.50 | 60.50 | 61.83 | 61.83 | 1.56% | 2,033,610 |
| Aug 4, 2025 | 60.10 | 61.90 | 59.36 | 60.88 | 60.88 | 2.35% | 1,841,392 |
| Aug 1, 2025 | 61.70 | 62.94 | 58.50 | 59.48 | 59.48 | -3.60% | 1,629,884 |
| Jul 31, 2025 | 62.50 | 62.87 | 61.36 | 61.70 | 61.70 | -2.76% | 1,472,748 |
| Jul 30, 2025 | 63.70 | 64.19 | 61.81 | 63.45 | 63.45 | 0.03% | 2,299,452 |
| Jul 29, 2025 | 59.21 | 64.20 | 58.16 | 63.43 | 63.43 | 7.16% | 5,711,218 |
| Jul 28, 2025 | 62.45 | 62.74 | 58.51 | 59.19 | 59.19 | -4.87% | 2,929,995 |
| Jul 25, 2025 | 63.50 | 63.50 | 61.73 | 62.22 | 62.22 | -2.12% | 1,891,272 |
| Jul 24, 2025 | 64.55 | 64.74 | 63.01 | 63.57 | 63.57 | -1.06% | 1,384,337 |
| Jul 23, 2025 | 64.19 | 64.48 | 63.35 | 64.25 | 64.25 | 0.69% | 1,829,544 |
| Jul 22, 2025 | 63.79 | 66.74 | 63.55 | 63.81 | 63.81 | 0.46% | 4,562,352 |
| Jul 21, 2025 | 64.25 | 64.64 | 63.01 | 63.52 | 63.52 | -1.31% | 2,049,691 |
| Jul 18, 2025 | 65.40 | 65.71 | 63.80 | 64.36 | 64.36 | -1.21% | 1,827,784 |
| Jul 17, 2025 | 66.50 | 66.60 | 65.00 | 65.15 | 65.15 | -1.66% | 1,550,784 |