Dhansa Labs Limited (NSE:DHANSA)
India · Delayed Price · Currency is INR 24.85
-1.25 (-4.79%)
At close: Oct 16, 2026
Dhansa Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.80 | 24.85 | 24.80 | 24.85 | 24.85 | -4.79% | 6,000 |
| Oct 15, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 2,000 |
| Oct 13, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -4.92% | 6,000 |
| Oct 9, 2026 | 27.55 | 27.55 | 27.45 | 27.45 | 27.45 | -4.85% | 10,000 |
| Oct 8, 2026 | 29.30 | 29.30 | 28.85 | 28.85 | 28.85 | 2.30% | 12,000 |
| Oct 7, 2026 | 27.10 | 28.20 | 27.10 | 28.20 | 28.20 | 4.06% | 4,000 |
| Oct 6, 2026 | 25.90 | 27.10 | 25.90 | 27.10 | 27.10 | 4.63% | 4,000 |
| Oct 5, 2026 | 25.70 | 26.00 | 25.00 | 25.90 | 25.90 | 0.78% | 10,000 |
| Oct 1, 2026 | 26.70 | 26.85 | 25.70 | 25.70 | 25.70 | 0.19% | 6,000 |
| Sep 28, 2026 | 25.85 | 25.85 | 25.65 | 25.65 | 25.65 | -5.00% | 8,000 |
| Sep 25, 2026 | 26.55 | 27.00 | 26.55 | 27.00 | 27.00 | -2.70% | 6,000 |
| Sep 24, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -4.31% | 4,000 |
| Sep 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,000 |
| Sep 22, 2026 | 30.00 | 30.00 | 28.15 | 29.00 | 29.00 | -2.03% | 10,000 |
| Sep 21, 2026 | 28.75 | 30.40 | 28.70 | 29.60 | 29.60 | -1.99% | 18,000 |
| Sep 18, 2026 | 29.20 | 31.15 | 29.20 | 30.20 | 30.20 | -1.63% | 8,000 |
| Sep 17, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -4.95% | 12,000 |
| Sep 16, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -5.00% | 4,000 |
| Sep 15, 2026 | 36.95 | 36.95 | 34.00 | 34.00 | 34.00 | -4.90% | 42,000 |
| Sep 11, 2026 | 35.45 | 35.75 | 35.45 | 35.75 | 35.75 | 4.99% | 26,000 |
| Sep 10, 2026 | 33.00 | 34.05 | 31.50 | 34.05 | 34.05 | 4.93% | 60,000 |
| Sep 9, 2026 | 31.00 | 32.45 | 30.50 | 32.45 | 32.45 | 4.85% | 40,000 |
| Sep 8, 2026 | 30.50 | 30.95 | 30.00 | 30.95 | 30.95 | 4.92% | 26,000 |
| Sep 7, 2026 | 28.10 | 29.50 | 28.10 | 29.50 | 29.50 | 4.98% | 36,000 |
| Sep 4, 2026 | 27.95 | 28.10 | 26.90 | 28.10 | 28.10 | 4.85% | 18,000 |
| Sep 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.68% | 2,000 |
| Sep 2, 2026 | 26.00 | 26.00 | 25.65 | 25.85 | 25.85 | -4.26% | 22,000 |
| Sep 1, 2026 | 28.00 | 28.40 | 26.50 | 27.00 | 27.00 | -1.10% | 16,000 |
| Aug 31, 2026 | 27.30 | 27.30 | 27.00 | 27.30 | 27.30 | 5.00% | 12,000 |
| Aug 28, 2026 | 26.00 | 26.00 | 25.95 | 26.00 | 26.00 | 4.84% | 28,000 |
| Aug 27, 2026 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | 4.86% | 34,000 |
| Aug 26, 2026 | 23.50 | 23.65 | 23.50 | 23.65 | 23.65 | 4.88% | 46,000 |
| Aug 25, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.27% | 4,000 |
| Aug 24, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 2.56% | 4,000 |
| Aug 21, 2026 | 22.35 | 22.35 | 20.40 | 21.50 | 21.50 | 0.94% | 14,000 |
| Aug 20, 2026 | 21.20 | 21.30 | 20.30 | 21.30 | 21.30 | 4.93% | 16,000 |
| Aug 19, 2026 | 20.25 | 20.30 | 20.25 | 20.30 | 20.30 | -4.69% | 4,000 |
| Aug 18, 2026 | 21.55 | 21.55 | 21.30 | 21.30 | 21.30 | 2.16% | 6,000 |
| Aug 17, 2026 | 21.00 | 21.00 | 20.85 | 20.85 | 20.85 | 3.73% | 6,000 |
| 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 |