Advertisement
U.S. markets open in 7 hours 8 minutes
S&P Futures
5,902.75 -3.25 (-0.06%) Dow Futures
43,529.00 +11.00 (+0.03%) Nasdaq Futures
20,453.75 -29.75 (-0.15%) Russell 2000 Futures
2,291.80 +0.60 (+0.03%) Crude Oil
69.55 +0.33 (+0.48%) Gold
2,738.90 +8.90 (+0.33%)
Dhanlaxmi Bank Limited (DHANBANK.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 11:52AM IST. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 38.00 | 38.25 | 36.96 | 37.11 | 37.11 | 416,674 |
| Oct 18, 2024 | 37.00 | 38.30 | 35.71 | 37.80 | 37.80 | 1,359,482 |
| Oct 17, 2024 | 36.40 | 38.25 | 36.10 | 37.03 | 37.03 | 3,252,908 |
| Oct 16, 2024 | 35.60 | 36.20 | 35.52 | 35.98 | 35.98 | 279,989 |
| Oct 15, 2024 | 36.00 | 36.30 | 35.52 | 35.74 | 35.74 | 554,485 |
| Oct 14, 2024 | 35.95 | 36.93 | 35.52 | 35.88 | 35.88 | 884,559 |
| Oct 11, 2024 | 36.20 | 36.35 | 35.15 | 35.60 | 35.60 | 688,776 |
| Oct 10, 2024 | 36.45 | 36.79 | 36.11 | 36.33 | 36.33 | 947,047 |
| Oct 09, 2024 | 35.20 | 38.00 | 35.20 | 36.32 | 36.32 | 2,191,023 |
| Oct 08, 2024 | 34.60 | 35.27 | 34.48 | 35.17 | 35.17 | 863,697 |
| Oct 07, 2024 | 36.15 | 36.28 | 34.10 | 34.48 | 34.48 | 1,377,880 |
| Oct 04, 2024 | 36.40 | 36.84 | 35.80 | 36.08 | 36.08 | 496,431 |
| Oct 03, 2024 | 37.06 | 37.49 | 36.01 | 36.42 | 36.42 | 567,383 |
| Oct 01, 2024 | 37.76 | 37.85 | 37.46 | 37.52 | 37.52 | 349,520 |
| Sep 30, 2024 | 38.19 | 38.25 | 37.51 | 37.76 | 37.76 | 318,831 |
| Sep 27, 2024 | 37.92 | 38.54 | 37.58 | 38.21 | 38.21 | 618,222 |
| Sep 26, 2024 | 37.69 | 37.96 | 37.40 | 37.71 | 37.71 | 405,154 |
| Sep 25, 2024 | 38.05 | 38.14 | 37.51 | 37.63 | 37.63 | 375,661 |
| Sep 24, 2024 | 38.52 | 38.74 | 37.81 | 37.94 | 37.94 | 516,223 |
| Sep 23, 2024 | 37.45 | 39.27 | 37.01 | 38.51 | 38.51 | 1,290,915 |
| Sep 20, 2024 | 36.97 | 37.69 | 36.55 | 37.19 | 37.19 | 612,516 |
| Sep 19, 2024 | 37.95 | 38.40 | 36.52 | 36.97 | 36.97 | 752,543 |
| Sep 18, 2024 | 38.20 | 38.46 | 37.70 | 37.80 | 37.80 | 667,929 |
| Sep 17, 2024 | 38.66 | 38.86 | 37.90 | 38.12 | 38.12 | 412,298 |
| Sep 16, 2024 | 39.30 | 39.40 | 38.26 | 38.66 | 38.66 | 654,983 |
| Sep 13, 2024 | 38.49 | 39.50 | 38.41 | 39.18 | 39.18 | 818,107 |
| Sep 12, 2024 | 38.35 | 38.67 | 38.01 | 38.35 | 38.35 | 698,256 |
| Sep 11, 2024 | 38.15 | 38.55 | 37.75 | 38.07 | 38.07 | 477,622 |
| Sep 10, 2024 | 37.90 | 38.70 | 37.30 | 38.10 | 38.10 | 744,482 |
| Sep 09, 2024 | 38.25 | 38.37 | 37.16 | 37.87 | 37.87 | 882,258 |
| Sep 06, 2024 | 39.24 | 39.24 | 38.00 | 38.20 | 38.20 | 867,642 |
| Sep 05, 2024 | 39.25 | 39.33 | 38.61 | 38.73 | 38.73 | 658,455 |
| Sep 04, 2024 | 38.50 | 39.92 | 38.30 | 39.19 | 39.19 | 1,478,647 |
| Sep 03, 2024 | 39.00 | 39.00 | 38.40 | 38.63 | 38.63 | 518,086 |
| Sep 02, 2024 | 39.39 | 39.39 | 38.50 | 38.59 | 38.59 | 703,598 |
| Aug 30, 2024 | 38.90 | 39.35 | 38.75 | 38.81 | 38.81 | 595,143 |
| Aug 29, 2024 | 39.63 | 39.63 | 38.69 | 38.81 | 38.81 | 943,697 |
| Aug 28, 2024 | 40.09 | 40.09 | 39.50 | 39.65 | 39.65 | 931,538 |
| Aug 27, 2024 | 40.00 | 40.25 | 39.35 | 39.66 | 39.66 | 1,167,442 |
| Aug 26, 2024 | 40.31 | 40.65 | 39.81 | 40.06 | 40.06 | 837,084 |
| Aug 23, 2024 | 40.95 | 40.95 | 40.15 | 40.21 | 40.21 | 3,252,046 |
| Aug 22, 2024 | 40.15 | 40.79 | 40.15 | 40.45 | 40.45 | 938,336 |
| Aug 21, 2024 | 40.23 | 40.53 | 40.01 | 40.14 | 40.14 | 767,471 |
| Aug 20, 2024 | 40.34 | 40.40 | 40.00 | 40.12 | 40.12 | 638,538 |
| Aug 19, 2024 | 40.70 | 40.70 | 39.83 | 40.09 | 40.09 | 703,393 |
| Aug 16, 2024 | 40.19 | 40.44 | 39.55 | 40.17 | 40.17 | 806,905 |
| Aug 14, 2024 | 40.00 | 40.30 | 38.92 | 39.84 | 39.84 | 1,526,411 |
| Aug 13, 2024 | 40.46 | 41.05 | 39.80 | 40.00 | 40.00 | 1,651,944 |
| Aug 12, 2024 | 43.20 | 43.20 | 39.80 | 40.70 | 40.70 | 5,059,715 |
| Aug 09, 2024 | 42.85 | 43.50 | 41.71 | 43.22 | 43.22 | 1,583,591 |
| Aug 08, 2024 | 43.30 | 43.64 | 41.85 | 42.19 | 42.19 | 2,047,704 |
| Aug 07, 2024 | 43.25 | 44.16 | 41.98 | 42.87 | 42.87 | 2,515,502 |
| Aug 06, 2024 | 44.50 | 44.68 | 41.35 | 41.54 | 41.54 | 2,453,930 |
| Aug 05, 2024 | 44.00 | 44.86 | 43.51 | 43.51 | 43.51 | 3,665,124 |
| Aug 02, 2024 | 42.88 | 45.81 | 42.31 | 45.81 | 45.81 | 5,208,547 |
| Aug 01, 2024 | 44.90 | 45.94 | 43.48 | 43.63 | 43.63 | 2,608,253 |
| Jul 31, 2024 | 45.49 | 46.20 | 44.00 | 44.55 | 44.55 | 4,262,285 |
| Jul 30, 2024 | 43.35 | 45.49 | 43.35 | 44.91 | 44.91 | 5,036,157 |
| Jul 29, 2024 | 43.06 | 44.24 | 42.61 | 43.33 | 43.33 | 3,921,632 |
| Jul 26, 2024 | 41.34 | 43.13 | 41.20 | 43.06 | 43.06 | 4,839,929 |
| Jul 25, 2024 | 41.60 | 41.80 | 41.00 | 41.08 | 41.08 | 617,241 |
| Jul 24, 2024 | 40.95 | 42.10 | 40.36 | 41.51 | 41.51 | 1,376,507 |
| Jul 23, 2024 | 41.50 | 41.62 | 39.90 | 40.95 | 40.95 | 1,002,959 |
| Jul 22, 2024 | 40.00 | 42.10 | 39.82 | 41.39 | 41.39 | 1,353,084 |
| Jul 19, 2024 | 40.56 | 41.50 | 39.81 | 40.31 | 40.31 | 2,244,623 |
| Jul 18, 2024 | 42.00 | 42.25 | 41.31 | 41.34 | 41.34 | 719,770 |
| Jul 16, 2024 | 41.99 | 42.64 | 41.99 | 42.32 | 42.32 | 970,120 |
| Jul 15, 2024 | 41.55 | 42.30 | 41.10 | 41.85 | 41.85 | 1,309,627 |
| Jul 12, 2024 | 41.98 | 42.11 | 41.25 | 41.85 | 41.85 | 996,400 |
| Jul 11, 2024 | 42.24 | 42.39 | 41.55 | 41.98 | 41.98 | 843,679 |
| Jul 10, 2024 | 42.14 | 42.27 | 41.10 | 42.03 | 42.03 | 914,638 |
| Jul 09, 2024 | 42.03 | 43.21 | 41.80 | 41.96 | 41.96 | 1,720,145 |
| Jul 08, 2024 | 42.69 | 43.06 | 42.00 | 42.18 | 42.18 | 888,845 |
| Jul 05, 2024 | 41.81 | 44.31 | 41.70 | 42.69 | 42.69 | 2,584,131 |
| Jul 04, 2024 | 42.14 | 42.48 | 41.80 | 42.20 | 42.20 | 771,825 |
| Jul 03, 2024 | 42.19 | 42.55 | 41.81 | 42.14 | 42.14 | 934,415 |
| Jul 02, 2024 | 41.34 | 42.45 | 41.02 | 42.19 | 42.19 | 1,041,009 |
| Jul 01, 2024 | 41.93 | 42.23 | 40.00 | 41.34 | 41.34 | 2,576,450 |
| Jun 28, 2024 | 42.96 | 43.24 | 41.61 | 41.81 | 41.81 | 1,388,279 |
| Jun 27, 2024 | 43.40 | 43.77 | 41.23 | 42.36 | 42.36 | 1,626,834 |
| Jun 26, 2024 | 43.68 | 44.34 | 43.21 | 43.40 | 43.40 | 704,292 |
| Jun 25, 2024 | 44.34 | 45.00 | 43.36 | 43.51 | 43.51 | 1,052,407 |
| Jun 24, 2024 | 43.91 | 44.85 | 43.36 | 44.34 | 44.34 | 1,595,086 |
| Jun 21, 2024 | 46.00 | 46.30 | 43.55 | 44.16 | 44.16 | 2,820,296 |
| Jun 20, 2024 | 42.79 | 44.88 | 42.75 | 44.88 | 44.88 | 2,505,133 |
| Jun 19, 2024 | 43.00 | 43.50 | 42.10 | 42.75 | 42.75 | 1,530,970 |
| Jun 18, 2024 | 42.35 | 44.15 | 41.76 | 42.63 | 42.63 | 1,955,717 |
| Jun 14, 2024 | 42.15 | 42.66 | 42.00 | 42.39 | 42.39 | 734,119 |
| Jun 13, 2024 | 43.38 | 43.38 | 42.00 | 42.45 | 42.45 | 749,218 |
| Jun 12, 2024 | 42.00 | 43.50 | 42.00 | 42.33 | 42.33 | 1,736,769 |
| Jun 11, 2024 | 42.30 | 42.30 | 41.60 | 42.02 | 42.02 | 855,855 |
| Jun 10, 2024 | 41.85 | 42.30 | 41.34 | 41.65 | 41.65 | 816,461 |
| Jun 07, 2024 | 41.20 | 41.40 | 40.50 | 41.30 | 41.30 | 604,920 |
| Jun 06, 2024 | 42.00 | 42.00 | 41.00 | 41.15 | 41.15 | 924,824 |
| Jun 05, 2024 | 39.45 | 41.55 | 37.65 | 41.55 | 41.55 | 1,552,349 |
| Jun 04, 2024 | 41.45 | 41.45 | 39.60 | 39.60 | 39.60 | 1,262,349 |
| Jun 03, 2024 | 43.00 | 43.10 | 41.00 | 41.65 | 41.65 | 1,559,354 |
| May 31, 2024 | 41.20 | 42.15 | 41.00 | 41.50 | 41.50 | 571,296 |
| May 30, 2024 | 41.85 | 42.05 | 41.00 | 41.20 | 41.20 | 525,645 |
| May 29, 2024 | 41.50 | 42.20 | 41.50 | 41.90 | 41.90 | 573,149 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.