Dhansa Labs Limited (NSE:DHANSA)
India · Delayed Price · Currency is INR 20.65
-0.85 (-3.95%)
At close: Jul 24, 2026
Dhansa Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -4.91% | 6,000 |
| May 15, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.42% | 2,000 |
| May 13, 2026 | 27.65 | 28.10 | 27.30 | 28.10 | 28.10 | -2.09% | 12,000 |
| May 12, 2026 | 30.15 | 30.15 | 28.70 | 28.70 | 28.70 | -4.81% | 14,000 |
| May 8, 2026 | 30.10 | 30.15 | 30.10 | 30.15 | 30.15 | -1.95% | 4,000 |
| May 7, 2026 | 31.50 | 31.50 | 30.75 | 30.75 | 30.75 | -2.38% | 6,000 |
| May 5, 2026 | 31.50 | 31.50 | 29.95 | 31.50 | 31.50 | - | 12,000 |
| May 4, 2026 | 31.50 | 31.60 | 31.50 | 31.50 | 31.50 | -4.98% | 10,000 |
| Apr 30, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -4.88% | 10,000 |
| Apr 28, 2026 | 35.45 | 35.45 | 34.85 | 34.85 | 34.85 | -4.91% | 26,000 |