Dhansa Labs Limited (NSE:DHANSA)
India · Delayed Price · Currency is INR 20.10
-0.40 (-1.95%)
At close: Aug 14, 2026
Dhansa Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 21.50 | 21.50 | 20.10 | 20.10 | 20.10 | -1.95% | 8,000 |
| Aug 12, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2,000 |
| Aug 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.20% | 2,000 |
| Aug 7, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 4.27% | 8,000 |
| Aug 4, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | 3.65% | 10,000 |
| Jul 31, 2026 | 19.05 | 19.20 | 19.05 | 19.20 | 19.20 | -4.00% | 4,000 |
| Jul 30, 2026 | 20.30 | 20.30 | 19.05 | 20.00 | 20.00 | 7.53% | 8,000 |
| Jul 29, 2026 | 19.50 | 19.50 | 18.50 | 18.60 | 18.60 | - | 30,000 |
| Jul 28, 2026 | 20.35 | 20.35 | 18.30 | 18.60 | 18.60 | -8.37% | 26,000 |
| Jul 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.69% | 2,000 |
| Jul 24, 2026 | 20.50 | 20.70 | 20.50 | 20.65 | 20.65 | -3.95% | 10,000 |
| Jul 23, 2026 | 19.65 | 21.50 | 19.65 | 21.50 | 21.50 | 4.88% | 22,000 |
| Jul 22, 2026 | 20.45 | 20.50 | 20.45 | 20.50 | 20.50 | 2.76% | 8,000 |
| Jul 21, 2026 | 20.15 | 22.05 | 19.95 | 19.95 | 19.95 | -5.00% | 64,000 |
| Jul 20, 2026 | 21.15 | 21.15 | 20.80 | 21.00 | 21.00 | -3.89% | 20,000 |
| Jul 17, 2026 | 21.90 | 22.15 | 21.85 | 21.85 | 21.85 | -5.00% | 14,000 |
| Jul 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2,000 |
| Jul 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 2,000 |
| Jul 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 2,000 |
| Jul 8, 2026 | 24.50 | 24.60 | 23.40 | 23.40 | 23.40 | -4.88% | 16,000 |
| Jul 7, 2026 | 24.00 | 25.25 | 24.00 | 24.60 | 24.60 | 0.61% | 6,000 |
| Jul 6, 2026 | 23.20 | 24.45 | 23.10 | 24.45 | 24.45 | 1.03% | 10,000 |
| Jul 3, 2026 | 25.45 | 25.45 | 24.20 | 24.20 | 24.20 | -4.91% | 12,000 |
| Jul 2, 2026 | 25.40 | 25.45 | 25.40 | 25.45 | 25.45 | 4.95% | 22,000 |
| Jul 1, 2026 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | 4.98% | 10,000 |
| Jun 30, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 5.00% | 14,000 |
| Jun 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 2,000 |
| Jun 25, 2026 | 21.45 | 21.45 | 20.45 | 21.00 | 21.00 | 2.69% | 20,000 |
| Jun 24, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 4.87% | 6,000 |
| Jun 23, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 19.50 | 0.78% | 4,000 |
| Jun 22, 2026 | 20.15 | 20.15 | 19.35 | 19.35 | 19.35 | -4.91% | 10,000 |
| Jun 19, 2026 | 21.00 | 21.00 | 20.35 | 20.35 | 20.35 | -4.91% | 30,000 |
| Jun 18, 2026 | 21.45 | 21.90 | 21.40 | 21.40 | 21.40 | -4.89% | 28,000 |
| Jun 17, 2026 | 23.10 | 23.10 | 22.50 | 22.50 | 22.50 | 2.27% | 10,000 |
| Jun 16, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -2.65% | 16,000 |
| Jun 15, 2026 | 23.60 | 23.60 | 22.50 | 22.60 | 22.60 | 0.44% | 12,000 |
| Jun 12, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.65% | 2,000 |
| Jun 11, 2026 | 21.65 | 21.75 | 21.50 | 21.50 | 21.50 | -0.92% | 14,000 |
| Jun 10, 2026 | 21.70 | 21.75 | 21.70 | 21.70 | 21.70 | -4.82% | 10,000 |
| Jun 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 2,000 |
| Jun 8, 2026 | 22.85 | 22.85 | 22.80 | 22.80 | 22.80 | -5.00% | 6,000 |
| Jun 5, 2026 | 23.75 | 24.90 | 23.75 | 24.00 | 24.00 | -4.00% | 8,000 |
| May 29, 2026 | 26.25 | 26.25 | 25.00 | 25.00 | 25.00 | -4.76% | 4,000 |
| May 27, 2026 | 28.35 | 28.35 | 26.25 | 26.25 | 26.25 | -2.78% | 18,000 |
| May 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.85% | 2,000 |
| May 25, 2026 | 25.00 | 25.75 | 25.00 | 25.75 | 25.75 | 4.67% | 6,000 |
| May 22, 2026 | 24.55 | 24.60 | 24.55 | 24.60 | 24.60 | -4.65% | 4,000 |
| May 21, 2026 | 24.70 | 25.80 | 24.70 | 25.80 | 25.80 | 4.67% | 6,000 |
| May 20, 2026 | 24.50 | 24.65 | 24.50 | 24.65 | 24.65 | -4.27% | 4,000 |
| May 19, 2026 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | -4.98% | 16,000 |