Dhani Services Limited (NSE:DHANI)
India flag India · Delayed Price · Currency is INR
62.75
-1.61 (-2.50%)
Sep 8, 2025, 3:29 PM IST

Dhani Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202564.1965.7363.4664.3664.361.02%1,768,799
Sep 4, 202566.5066.8163.5063.7163.71-3.98%2,366,630
Sep 3, 202564.3466.9063.8266.3566.353.19%3,686,839
Sep 2, 202562.7266.6662.5164.3064.302.96%4,627,751
Sep 1, 202562.0062.8761.4062.4562.451.46%1,741,214
Aug 29, 202562.6864.1061.3061.5561.55-1.80%2,106,492
Aug 28, 202563.3164.0962.0062.6862.68-1.06%2,188,368
Aug 26, 202566.4966.5462.5563.3563.35-4.74%2,097,156
Aug 25, 202565.2567.3962.8166.5066.501.95%5,925,937
Aug 22, 202560.6066.2959.5565.2365.237.64%16,900,056
Aug 21, 202560.3362.1560.3060.6060.600.58%2,063,154
Aug 20, 202560.7561.6059.9560.2560.25-0.99%1,641,813
Aug 19, 202559.1061.3959.0060.8560.852.94%2,363,051
Aug 18, 202560.4660.8958.7059.1159.11-1.07%2,062,331
Aug 14, 202560.0061.3859.3259.7559.75-0.90%1,505,630
Aug 13, 202560.8861.2360.0860.2960.29-0.28%926,730
Aug 12, 202560.2961.2760.0060.4660.460.65%1,700,663
Aug 11, 202562.0462.5059.5760.0760.07-3.16%1,591,970
Aug 8, 202564.1564.3861.7162.0362.03-3.26%1,748,593
Aug 7, 202561.0564.7160.9064.1264.123.80%6,309,526
Aug 6, 202562.6963.1660.6361.7761.77-0.10%2,308,898
Aug 5, 202562.0062.5060.5061.8361.831.56%2,033,610
Aug 4, 202560.1061.9059.3660.8860.882.35%1,841,392
Aug 1, 202561.7062.9458.5059.4859.48-3.60%1,629,884
Jul 31, 202562.5062.8761.3661.7061.70-2.76%1,472,748
Jul 30, 202563.7064.1961.8163.4563.450.03%2,299,452
Jul 29, 202559.2164.2058.1663.4363.437.16%5,711,218
Jul 28, 202562.4562.7458.5159.1959.19-4.87%2,929,995
Jul 25, 202563.5063.5061.7362.2262.22-2.12%1,891,272
Jul 24, 202564.5564.7463.0163.5763.57-1.06%1,384,337
Jul 23, 202564.1964.4863.3564.2564.250.69%1,829,544
Jul 22, 202563.7966.7463.5563.8163.810.46%4,562,352
Jul 21, 202564.2564.6463.0163.5263.52-1.31%2,049,691
Jul 18, 202565.4065.7163.8064.3664.36-1.21%1,827,784
Jul 17, 202566.5066.6065.0065.1565.15-1.66%1,550,784
Jul 16, 202565.4466.8065.2366.2566.251.30%1,786,593
Jul 15, 202566.6367.9465.2065.4065.40-1.46%3,403,823
Jul 14, 202567.0067.0065.1366.3766.37-0.51%2,427,067
Jul 11, 202567.9968.7866.2066.7166.71-2.20%2,230,910
Jul 10, 202568.2068.8967.1068.2168.210.43%2,574,258
Jul 9, 202564.9468.5064.8667.9267.924.59%5,314,959
Jul 8, 202566.0866.7064.2764.9464.94-1.49%2,538,709
Jul 7, 202566.6067.1365.2765.9265.92-0.69%2,006,044
Jul 4, 202568.6968.9566.1366.3866.38-3.24%3,516,029
Jul 3, 202569.0070.9067.6268.6068.600.01%4,647,244
Jul 2, 202567.8069.2067.1268.5968.591.68%3,181,240
Jul 1, 202569.2569.8066.9267.4667.46-1.86%3,344,204
Jun 30, 202568.5070.4968.4068.7468.740.67%3,801,092
Jun 27, 202569.4870.0168.0768.2868.28-1.36%2,316,505
Jun 26, 202569.8770.7968.4069.2269.22-0.45%3,931,702