NSE - Delayed Quote INR

Dhanlaxmi Bank Limited (DHANBANK.NS)

Compare
41.82 +1.47 (+3.64%)
At close: December 20 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 41.90 42.80 41.00 41.82 41.82 5,013,490
Dec 19, 2024 40.00 41.20 39.24 40.35 40.35 1,343,029
Dec 18, 2024 43.00 43.00 40.13 40.54 40.54 2,150,971
Dec 17, 2024 40.20 43.20 39.51 42.53 42.53 6,424,905
Dec 16, 2024 40.00 41.60 39.60 40.04 40.04 2,322,766
Dec 13, 2024 39.03 40.00 38.27 39.89 39.89 2,963,736
Dec 12, 2024 36.85 39.79 36.52 39.11 39.11 2,745,667
Dec 11, 2024 36.85 37.76 36.50 36.88 36.88 935,687
Dec 10, 2024 37.85 37.85 36.81 37.04 37.04 584,119
Dec 9, 2024 38.05 38.34 37.28 37.59 37.59 703,441
Dec 6, 2024 37.90 39.24 37.16 38.05 38.05 2,359,827
Dec 5, 2024 39.25 39.35 37.30 37.64 37.64 2,327,033
Dec 4, 2024 34.51 39.00 34.12 38.22 38.22 6,918,286
Dec 3, 2024 33.40 34.10 33.28 34.00 34.00 414,606
Dec 2, 2024 33.19 34.49 32.38 33.34 33.34 402,692
Nov 29, 2024 33.90 33.90 32.81 33.13 33.13 298,000
Nov 28, 2024 33.05 33.69 32.80 33.30 33.30 410,026
Nov 27, 2024 32.21 32.84 32.17 32.71 32.71 189,143
Nov 26, 2024 31.90 32.75 31.79 32.35 32.35 373,418
Nov 25, 2024 33.39 33.39 31.57 31.88 31.88 526,795
Nov 22, 2024 30.62 31.22 30.62 31.06 31.06 294,281
Nov 21, 2024 31.65 31.70 30.60 30.91 30.91 383,144
Nov 19, 2024 31.62 32.29 31.22 31.55 31.55 336,896
Nov 18, 2024 31.60 31.95 30.45 31.00 31.00 557,631
Nov 14, 2024 31.10 31.95 31.10 31.76 31.76 355,360
Nov 13, 2024 32.00 32.49 31.00 31.09 31.09 574,377
Nov 12, 2024 33.17 33.69 32.50 32.65 32.65 438,993
Nov 11, 2024 33.29 33.71 33.10 33.17 33.17 267,790
Nov 8, 2024 35.29 35.29 33.51 33.63 33.63 599,039
Nov 7, 2024 35.25 35.76 34.95 35.04 35.04 318,701
Nov 6, 2024 34.57 35.40 34.45 35.19 35.19 460,288
Nov 5, 2024 34.25 34.68 33.81 34.43 34.43 455,364
Nov 4, 2024 35.45 35.45 34.02 34.33 34.33 428,322
Nov 1, 2024 35.19 35.78 35.16 35.47 35.47 148,111
Oct 31, 2024 34.70 35.47 34.55 35.04 35.04 428,693
Oct 30, 2024 34.44 35.43 34.31 34.76 34.76 656,330
Oct 29, 2024 34.00 34.74 33.63 34.28 34.28 583,359
Oct 28, 2024 33.56 34.57 33.49 34.00 34.00 551,284
Oct 25, 2024 34.81 34.89 33.01 33.44 33.44 591,770
Oct 24, 2024 35.99 35.99 34.65 34.83 34.83 494,911
Oct 23, 2024 34.28 37.00 33.01 35.73 35.73 914,348
Oct 22, 2024 36.60 36.78 34.02 34.28 34.28 782,015
Oct 21, 2024 38.00 38.25 36.22 36.72 36.72 800,371
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 9, 2024 35.20 38.00 35.20 36.32 36.32 2,191,023
Oct 8, 2024 34.60 35.27 34.48 35.17 35.17 863,697
Oct 7, 2024 36.15 36.28 34.10 34.48 34.48 1,377,880
Oct 4, 2024 36.40 36.84 35.80 36.08 36.08 496,431
Oct 3, 2024 37.06 37.49 36.01 36.42 36.42 567,383
Oct 1, 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 9, 2024 38.25 38.37 37.16 37.87 37.87 882,258
Sep 6, 2024 39.24 39.24 38.00 38.20 38.20 867,642
Sep 5, 2024 39.25 39.33 38.61 38.73 38.73 658,455
Sep 4, 2024 38.50 39.92 38.30 39.19 39.19 1,478,647
Sep 3, 2024 39.00 39.00 38.40 38.63 38.63 518,086
Sep 2, 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 9, 2024 42.85 43.50 41.71 43.22 43.22 1,583,591
Aug 8, 2024 43.30 43.64 41.85 42.19 42.19 2,047,704
Aug 7, 2024 43.25 44.16 41.98 42.87 42.87 2,515,502
Aug 6, 2024 44.50 44.68 41.35 41.54 41.54 2,453,930
Aug 5, 2024 44.00 44.86 43.51 43.51 43.51 3,665,124
Aug 2, 2024 42.88 45.81 42.31 45.81 45.81 5,208,547
Aug 1, 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 9, 2024 42.03 43.21 41.80 41.96 41.96 1,720,145
Jul 8, 2024 42.69 43.06 42.00 42.18 42.18 888,845
Jul 5, 2024 41.81 44.31 41.70 42.69 42.69 2,584,131
Jul 4, 2024 42.14 42.48 41.80 42.20 42.20 771,825
Jul 3, 2024 42.19 42.55 41.81 42.14 42.14 934,415
Jul 2, 2024 41.34 42.45 41.02 42.19 42.19 1,041,009
Jul 1, 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 7, 2024 41.20 41.40 40.50 41.30 41.30 604,920
Jun 6, 2024 42.00 42.00 41.00 41.15 41.15 924,824
Jun 5, 2024 39.45 41.55 37.65 41.55 41.55 1,552,349
Jun 4, 2024 41.45 41.45 39.60 39.60 39.60 1,262,349
Jun 3, 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
May 28, 2024 42.10 42.75 41.50 41.95 41.95 752,577
May 27, 2024 41.75 43.50 41.65 41.95 41.95 1,072,230
May 24, 2024 42.00 43.90 41.05 42.75 42.75 1,198,964
May 23, 2024 41.85 42.95 41.80 42.10 42.10 3,362,709
May 22, 2024 44.20 44.70 43.35 44.00 44.00 636,702
May 21, 2024 42.50 44.45 42.00 44.20 44.20 1,226,720
May 17, 2024 42.40 42.60 42.00 42.30 42.30 398,521
May 16, 2024 42.30 42.60 41.20 42.15 42.15 409,084
May 15, 2024 42.30 42.85 42.00 42.30 42.30 397,393
May 14, 2024 42.10 43.15 42.00 42.15 42.15 445,638
May 13, 2024 42.45 43.10 40.00 42.55 42.55 589,077
May 10, 2024 41.50 41.85 40.75 41.45 41.45 438,297
May 9, 2024 42.50 42.60 41.30 41.50 41.50 342,346
May 8, 2024 41.85 42.85 41.70 42.25 42.25 347,234
May 7, 2024 43.00 43.00 41.70 41.85 41.85 596,556
May 6, 2024 43.85 44.05 42.55 43.00 43.00 505,598
May 3, 2024 44.45 44.65 42.80 43.55 43.55 815,647
May 2, 2024 44.95 44.95 44.00 44.10 44.10 507,377
Apr 30, 2024 44.15 44.70 44.00 44.15 44.15 469,125
Apr 29, 2024 44.40 45.20 44.00 44.70 44.70 775,513
Apr 26, 2024 44.30 44.95 44.05 44.45 44.45 518,212
Apr 25, 2024 45.65 45.65 43.35 44.50 44.50 679,398
Apr 24, 2024 44.00 44.20 43.00 43.50 43.50 534,740
Apr 23, 2024 44.00 44.00 43.45 43.65 43.65 660,128
Apr 22, 2024 44.55 45.35 42.90 43.45 43.45 999,376
Apr 19, 2024 42.55 45.45 41.75 44.35 44.35 893,290
Apr 18, 2024 45.60 45.60 43.35 43.55 43.55 940,952
Apr 16, 2024 44.00 45.85 44.00 44.60 44.60 712,489
Apr 15, 2024 44.00 45.00 43.80 44.35 44.35 963,262
Apr 12, 2024 46.75 46.90 46.00 46.10 46.10 799,398
Apr 10, 2024 47.00 47.60 45.20 46.80 46.80 668,029
Apr 9, 2024 48.50 48.50 46.60 47.05 47.05 866,736
Apr 8, 2024 48.90 49.30 47.40 47.75 47.75 1,849,748
Apr 5, 2024 49.40 49.40 46.95 47.95 47.95 2,822,144
Apr 4, 2024 49.40 49.40 49.40 49.40 49.40 1,762,253
Apr 3, 2024 44.90 47.05 44.20 47.05 47.05 1,913,325
Apr 2, 2024 43.00 44.85 42.50 44.85 44.85 1,388,550
Apr 1, 2024 42.50 43.00 41.30 42.75 42.75 976,852
Mar 28, 2024 40.50 41.60 40.50 41.25 41.25 1,255,448
Mar 27, 2024 42.40 43.20 39.90 40.35 40.35 1,874,112
Mar 26, 2024 44.10 44.30 41.55 41.95 41.95 1,167,602
Mar 22, 2024 44.00 44.50 43.40 43.70 43.70 759,885
Mar 21, 2024 43.95 44.25 43.00 43.35 43.35 610,863
Mar 20, 2024 43.65 44.85 42.25 42.70 42.70 701,075
Mar 19, 2024 45.00 45.50 42.80 43.60 43.60 580,076
Mar 18, 2024 45.40 45.40 43.85 44.75 44.75 876,358
Mar 15, 2024 42.90 43.90 40.40 43.60 43.60 1,056,164
Mar 14, 2024 38.80 42.80 38.80 42.50 42.50 2,058,776
Mar 13, 2024 42.95 44.50 40.80 40.80 40.80 861,999
Mar 12, 2024 45.10 45.20 42.95 42.95 42.95 1,042,839
Mar 11, 2024 46.95 47.10 45.00 45.20 45.20 635,845
Mar 7, 2024 45.00 47.20 45.00 46.00 46.00 841,999
Mar 6, 2024 45.95 46.35 44.05 45.50 45.50 1,041,978
Mar 5, 2024 46.40 48.20 44.80 45.95 45.95 1,070,879
Mar 4, 2024 48.10 48.10 46.00 46.45 46.45 715,532
Mar 1, 2024 46.00 47.75 46.00 47.75 47.75 1,307,315
Feb 29, 2024 47.10 47.50 45.00 45.50 45.50 1,258,462
Feb 28, 2024 47.70 47.95 45.60 46.85 46.85 1,085,274
Feb 27, 2024 49.00 49.95 47.50 47.70 47.70 1,359,978
Feb 26, 2024 50.75 50.75 48.15 48.95 48.95 1,402,540
Feb 23, 2024 51.20 51.30 50.00 50.25 50.25 2,591,439
Feb 22, 2024 51.70 52.00 49.20 50.80 50.80 3,894,253
Feb 21, 2024 54.20 54.80 50.05 50.70 50.70 13,250,005
Feb 20, 2024 52.65 52.65 51.35 52.65 52.65 11,040,098
Feb 19, 2024 49.50 50.15 48.25 50.15 50.15 4,405,244
Feb 16, 2024 46.75 47.80 46.00 47.80 47.80 11,998,493
Feb 15, 2024 45.50 45.55 44.90 45.55 45.55 5,823,662
Feb 14, 2024 42.15 43.40 39.70 43.40 43.40 7,681,612
Feb 13, 2024 41.55 43.40 41.35 41.35 41.35 6,129,175
Feb 12, 2024 46.25 46.80 43.50 43.50 43.50 2,677,687
Feb 9, 2024 46.75 48.00 44.55 45.75 45.75 3,109,620
Feb 8, 2024 48.90 49.20 46.10 46.50 46.50 4,755,466
Feb 7, 2024 45.15 48.60 45.15 48.30 48.30 13,047,710
Feb 6, 2024 46.30 48.10 46.30 46.30 46.30 13,533,218
Feb 5, 2024 48.70 49.90 48.70 48.70 48.70 2,718,587
Feb 2, 2024 54.70 56.00 51.20 51.25 51.25 9,750,396
Feb 1, 2024 56.10 56.65 53.15 53.90 53.90 7,355,609
Jan 31, 2024 58.50 59.00 54.05 54.80 54.80 16,060,343
Jan 30, 2024 55.80 56.40 54.15 56.40 56.40 17,209,146
Jan 29, 2024 51.50 53.75 51.30 53.75 53.75 2,819,568
Jan 25, 2024 48.30 51.20 47.50 51.20 51.20 6,587,295
Jan 24, 2024 45.60 49.30 44.55 46.55 46.55 9,605,191
Jan 23, 2024 49.00 50.35 44.40 45.70 45.70 21,418,895
Jan 19, 2024 39.50 42.05 39.50 42.05 42.05 4,393,549
Jan 18, 2024 40.20 40.80 37.50 38.25 38.25 6,367,448
Jan 17, 2024 40.50 42.00 39.20 40.05 40.05 4,575,822
Jan 16, 2024 44.45 45.00 39.25 40.85 40.85 20,845,454
Jan 15, 2024 39.75 43.55 39.75 43.55 43.55 50,544,540
Jan 12, 2024 30.60 36.35 30.35 36.30 36.30 42,130,107
Jan 11, 2024 30.35 31.05 30.05 30.30 30.30 2,258,717
Jan 10, 2024 30.55 30.75 29.90 30.35 30.35 1,728,211
Jan 9, 2024 30.70 30.95 30.45 30.55 30.55 1,213,828
Jan 8, 2024 31.10 31.25 30.35 30.55 30.55 1,623,006
Jan 5, 2024 31.50 31.70 30.55 30.85 30.85 2,170,223
Jan 4, 2024 31.65 31.75 31.10 31.35 31.35 2,233,235
Jan 3, 2024 31.70 32.00 31.15 31.55 31.55 3,485,195
Jan 2, 2024 31.80 32.90 31.30 31.70 31.70 9,346,729
Jan 1, 2024 30.80 31.40 30.70 30.95 30.95 2,513,058
Dec 29, 2023 29.90 30.85 29.70 30.65 30.65 3,898,912
Dec 28, 2023 29.85 30.40 29.40 29.85 29.85 2,096,691
Dec 27, 2023 29.60 30.10 29.30 29.50 29.50 1,530,817
Dec 26, 2023 29.80 29.95 29.25 29.45 29.45 1,286,059
Dec 22, 2023 30.00 30.45 29.30 29.65 29.65 1,724,049
Dec 21, 2023 28.65 30.10 28.25 29.90 29.90 3,270,748
Dec 20, 2023 31.50 31.80 28.75 29.00 29.00 4,451,988

Related Tickers

UCOBANK.NS UCO Bank
44.18
-2.34%
 
CENTRALBK.NS Central Bank of India
55.07
+0.35%
 
SOUTHBANK.NS The South Indian Bank Limited
25.01
-0.83%
 
FEDERALBNK.NS The Federal Bank Limited
194.46
-3.23%
 
IOB.NS Indian Overseas Bank
52.40
-1.52%
 
J&KBANK.NS The Jammu and Kashmir Bank Limited
96.22
-4.69%
 
601528.SS Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co.,Ltd
5.58
-0.36%
 
BANKINDIA.NS Bank of India Limited
103.03
-3.30%
 
KTB-R.BK Krung Thai Bank Public Company Limited
20.40
-3.32%
 
YESBANK.BO Yes Bank Limited
19.84
-2.60%