BSE - Delayed Quote INR

Dhani Services Limited (DHANI.BO)

93.51

+5.27

+(5.97%)

At close: 3:29:57 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	88.59	95.67	88.59	93.51	93.51	568,190
Jan 17, 2025	86.31	89.38	85.65	88.24	88.24	402,248
Jan 16, 2025	88.96	90.53	86.30	86.91	86.91	211,080
Jan 15, 2025	91.79	91.79	86.00	86.94	86.94	614,593
Jan 14, 2025	90.51	92.80	86.09	86.99	86.99	515,238
Jan 13, 2025	91.06	96.38	88.35	89.30	89.30	856,605
Jan 10, 2025	95.12	97.25	91.49	94.26	94.26	704,064
Jan 9, 2025	103.00	103.87	95.10	95.74	95.74	364,740
Jan 8, 2025	107.69	108.23	101.05	102.28	102.28	349,129
Jan 7, 2025	100.04	107.42	100.04	106.24	106.24	449,160
Jan 6, 2025	108.47	108.55	98.50	100.78	100.78	597,665
Jan 3, 2025	104.38	109.85	103.46	108.28	108.28	1,577,800
Jan 2, 2025	94.99	106.00	94.31	104.45	104.45	690,014
Jan 1, 2025	93.90	95.49	93.40	94.44	94.44	86,289
Dec 31, 2024	92.36	94.40	91.50	93.89	93.89	125,202
Dec 30, 2024	92.89	98.69	91.05	92.35	92.35	273,086
Dec 27, 2024	95.67	97.94	92.31	94.66	94.66	170,046
Dec 26, 2024	92.97	97.74	92.40	94.31	94.31	702,471
Dec 24, 2024	89.57	93.47	87.44	91.77	91.77	82,847
Dec 23, 2024	87.67	89.98	85.45	87.98	87.98	114,110
Dec 20, 2024	89.67	91.58	86.17	86.74	86.74	159,540
Dec 19, 2024	83.05	88.90	83.05	87.57	87.57	290,761
Dec 18, 2024	90.71	90.71	86.30	87.62	87.62	357,297
Dec 17, 2024	93.85	93.85	89.88	90.71	90.71	154,972
Dec 16, 2024	90.61	96.00	89.47	92.35	92.35	334,850
Dec 13, 2024	91.79	91.79	86.73	90.22	90.22	182,279
Dec 12, 2024	93.01	93.50	89.29	91.10	91.10	239,410
Dec 11, 2024	94.16	95.10	90.77	92.66	92.66	506,580
Dec 10, 2024	97.99	97.99	94.32	95.26	95.26	468,539
Dec 9, 2024	94.99	101.53	93.99	96.71	96.71	1,771,031
Dec 6, 2024	85.30	97.80	85.19	93.18	93.18	3,655,328
Dec 5, 2024	86.40	87.01	83.71	84.59	84.59	973,137
Dec 4, 2024	79.84	86.81	78.50	86.29	86.29	701,412
Dec 3, 2024	79.94	80.35	78.56	78.92	78.92	274,669
Dec 2, 2024	77.10	79.90	75.98	78.98	78.98	390,280
Nov 29, 2024	76.00	78.87	75.80	77.43	77.43	399,101
Nov 28, 2024	79.00	80.90	74.55	75.79	75.79	915,650
Nov 27, 2024	76.98	80.14	76.53	78.86	78.86	1,018,216
Nov 26, 2024	73.11	77.45	72.25	76.51	76.51	743,948
Nov 25, 2024	75.01	76.00	72.49	73.15	73.15	485,465
Nov 22, 2024	74.38	74.85	71.40	73.02	73.02	965,009
Nov 21, 2024	68.30	74.75	64.75	73.79	73.79	1,765,547
Nov 19, 2024	64.00	70.24	63.55	69.43	69.43	1,576,886
Nov 18, 2024	66.00	66.21	62.49	63.86	63.86	350,474
Nov 14, 2024	64.90	66.00	63.16	63.45	63.45	228,233
Nov 13, 2024	66.62	67.03	63.45	63.77	63.77	525,301
Nov 12, 2024	70.23	70.80	66.74	67.31	67.31	502,829
Nov 11, 2024	69.20	71.90	67.50	69.98	69.98	689,009
Nov 8, 2024	67.94	70.20	64.78	69.06	69.06	475,100
Nov 7, 2024	69.19	70.30	66.80	67.70	67.70	1,050,963
Nov 6, 2024	61.95	66.27	60.15	66.27	66.27	727,917
Nov 4, 2024	59.54	61.52	57.69	59.04	59.04	324,338
Nov 1, 2024	57.41	59.44	57.41	59.25	59.25	28,944
Oct 31, 2024	58.40	58.69	56.54	57.36	57.36	198,351
Oct 29, 2024	57.80	57.80	55.90	56.87	56.87	152,956
Oct 28, 2024	55.91	58.10	55.74	57.03	57.03	168,874
Oct 25, 2024	59.10	60.19	54.32	56.13	56.13	344,466
Oct 24, 2024	60.51	61.69	59.07	59.59	59.59	280,972
Oct 23, 2024	59.03	63.87	58.54	60.95	60.95	391,760
Oct 22, 2024	61.30	62.72	58.76	59.03	59.03	455,598
Oct 21, 2024	66.39	66.39	61.00	61.83	61.83	168,021
Oct 18, 2024	65.99	66.80	63.58	65.11	65.11	441,052
Oct 17, 2024	64.89	68.99	63.07	65.71	65.71	1,249,590
Oct 16, 2024	65.93	65.93	62.74	63.43	63.43	122,592
Oct 15, 2024	67.88	67.88	63.00	65.05	65.05	279,508
Oct 14, 2024	65.84	67.80	64.50	67.44	67.44	593,430
Oct 11, 2024	63.53	68.40	63.36	65.28	65.28	1,051,784
Oct 10, 2024	65.70	68.24	62.58	64.80	64.80	2,769,891
Oct 9, 2024	53.05	63.61	53.05	63.61	63.61	1,882,921
Oct 8, 2024	47.90	53.80	47.17	53.01	53.01	911,329
Oct 7, 2024	51.90	51.90	47.20	47.45	47.45	211,141
Oct 4, 2024	50.35	52.00	50.10	50.88	50.88	252,747
Oct 3, 2024	52.01	53.50	50.90	51.26	51.26	211,250
Oct 1, 2024	52.37	54.13	52.23	53.05	53.05	416,858
Sep 30, 2024	51.42	53.66	51.42	52.32	52.32	168,666
Sep 27, 2024	51.05	52.03	51.05	51.50	51.50	89,615
Sep 26, 2024	51.10	52.42	51.10	51.66	51.66	62,916
Sep 25, 2024	52.00	52.95	51.52	51.69	51.69	119,999
Sep 24, 2024	53.11	53.11	52.02	52.34	52.34	176,220
Sep 23, 2024	51.00	53.80	51.00	53.03	53.03	325,881
Sep 20, 2024	49.28	51.30	48.29	51.01	51.01	255,321
Sep 19, 2024	50.93	51.36	48.46	49.28	49.28	437,749
Sep 18, 2024	51.48	51.51	50.00	50.15	50.15	191,176
Sep 17, 2024	52.36	52.36	50.00	51.16	51.16	182,563
Sep 16, 2024	53.84	53.84	51.60	51.78	51.78	127,837
Sep 13, 2024	52.10	54.23	52.10	52.87	52.87	280,737
Sep 12, 2024	51.41	52.69	51.40	52.30	52.30	215,822
Sep 11, 2024	53.50	53.50	51.11	51.45	51.45	187,885
Sep 10, 2024	53.50	54.19	52.87	53.12	53.12	149,317
Sep 9, 2024	54.25	54.25	52.55	53.19	53.19	161,076
Sep 6, 2024	55.63	56.24	53.51	53.89	53.89	278,643
Sep 5, 2024	55.50	56.99	55.50	55.63	55.63	206,814
Sep 4, 2024	54.61	56.73	54.50	55.91	55.91	237,124
Sep 3, 2024	56.00	56.79	55.56	55.72	55.72	123,465
Sep 2, 2024	57.35	57.89	55.34	55.96	55.96	134,731
Aug 30, 2024	57.50	59.16	57.05	57.34	57.34	173,153
Aug 29, 2024	59.50	59.89	57.05	57.80	57.80	500,202
Aug 28, 2024	62.29	62.81	58.50	59.50	59.50	424,585
Aug 26, 2024	56.03	60.78	54.90	60.31	60.31	890,440
Aug 23, 2024	56.82	58.00	56.28	56.58	56.58	145,278
Aug 22, 2024	57.95	58.39	56.27	56.82	56.82	246,005
Aug 21, 2024	56.00	57.38	54.95	56.89	56.89	939,935
Aug 20, 2024	52.50	56.50	52.10	55.20	55.20	805,333
Aug 19, 2024	51.25	52.90	50.65	52.65	52.65	177,312
Aug 16, 2024	50.57	51.39	50.14	50.35	50.35	75,175
Aug 14, 2024	51.13	51.16	49.70	50.24	50.24	136,552
Aug 13, 2024	52.60	53.28	50.41	51.13	51.13	117,262
Aug 12, 2024	51.50	53.19	51.11	52.43	52.43	174,824
Aug 9, 2024	53.20	53.20	51.67	52.23	52.23	201,541
Aug 8, 2024	53.80	53.80	51.75	52.04	52.04	146,910
Aug 7, 2024	52.65	53.68	50.90	52.97	52.97	527,665
Aug 6, 2024	50.93	53.55	50.11	50.37	50.37	906,166
Aug 5, 2024	52.50	52.50	49.40	49.61	49.61	954,903
Aug 2, 2024	55.06	55.60	52.80	53.22	53.22	563,090
Aug 1, 2024	56.50	57.70	54.71	55.08	55.08	593,214
Jul 31, 2024	56.20	57.64	55.01	55.41	55.41	495,886
Jul 30, 2024	57.20	57.95	55.94	56.17	56.17	907,715
Jul 29, 2024	59.10	59.86	56.60	57.24	57.24	603,144
Jul 26, 2024	57.27	60.70	57.27	57.94	57.94	809,990
Jul 25, 2024	57.61	59.93	56.80	57.25	57.25	530,822
Jul 24, 2024	56.70	60.95	56.67	58.61	58.61	708,742
Jul 23, 2024	54.06	59.03	52.05	57.83	57.83	798,994
Jul 22, 2024	53.97	55.25	53.15	54.06	54.06	318,911
Jul 19, 2024	57.50	57.50	54.00	54.43	54.43	362,195
Jul 18, 2024	60.01	60.10	57.00	57.31	57.31	939,340
Jul 16, 2024	57.28	62.25	57.28	60.84	60.84	3,864,330
Jul 15, 2024	56.56	61.38	55.26	58.31	58.31	770,351
Jul 12, 2024	54.15	57.40	52.70	56.48	56.48	1,058,178
Jul 11, 2024	54.00	54.80	53.00	53.55	53.55	303,928
Jul 10, 2024	55.40	56.26	52.30	53.41	53.41	307,834
Jul 9, 2024	54.81	57.21	54.64	55.18	55.18	2,108,679
Jul 8, 2024	57.32	57.32	54.82	54.97	54.97	239,323
Jul 5, 2024	56.30	57.61	55.85	56.20	56.20	1,664,492
Jul 4, 2024	57.71	59.01	55.62	55.96	55.96	625,520
Jul 3, 2024	58.95	59.47	57.25	57.62	57.62	1,359,103
Jul 2, 2024	52.79	59.83	52.79	58.13	58.13	2,152,829
Jul 1, 2024	49.75	53.20	49.75	52.49	52.49	519,253
Jun 28, 2024	49.80	50.50	48.52	49.97	49.97	193,123
Jun 27, 2024	51.65	53.00	49.55	49.79	49.79	362,966
Jun 26, 2024	51.80	52.59	50.42	51.58	51.58	598,936
Jun 25, 2024	49.40	53.75	48.97	51.79	51.79	11,933,450
Jun 24, 2024	50.21	50.94	48.00	48.55	48.55	467,424
Jun 21, 2024	50.50	51.00	48.99	50.12	50.12	574,930
Jun 20, 2024	47.80	51.83	47.80	49.90	49.90	828,078
Jun 19, 2024	49.70	49.70	47.83	48.15	48.15	351,819
Jun 18, 2024	49.50	51.00	49.31	49.70	49.70	143,381
Jun 14, 2024	47.30	50.89	47.05	50.01	50.01	976,820
Jun 13, 2024	46.96	48.55	46.93	47.57	47.57	262,205
Jun 12, 2024	45.99	46.89	45.06	46.56	46.56	362,626
Jun 11, 2024	45.45	45.90	44.98	45.15	45.15	277,031
Jun 10, 2024	43.00	46.75	42.46	45.87	45.87	719,145
Jun 7, 2024	41.97	43.55	41.84	43.08	43.08	170,543
Jun 6, 2024	42.40	42.75	41.05	41.97	41.97	308,152
Jun 5, 2024	42.38	42.38	39.28	40.71	40.71	594,377
Jun 4, 2024	45.94	46.02	36.99	39.66	39.66	419,824
Jun 3, 2024	45.90	47.90	45.60	46.21	46.21	496,673
May 31, 2024	45.10	46.27	44.95	45.66	45.66	165,607
May 30, 2024	46.25	47.10	44.75	45.09	45.09	333,280
May 29, 2024	47.23	47.23	45.75	45.94	45.94	104,317
May 28, 2024	45.65	47.40	45.13	47.23	47.23	237,132
May 27, 2024	45.91	46.95	45.50	45.83	45.83	103,233
May 24, 2024	45.96	46.50	45.50	45.97	45.97	330,334
May 23, 2024	46.61	47.69	45.77	46.10	46.10	136,395
May 22, 2024	47.01	48.25	46.39	46.82	46.82	256,112
May 21, 2024	47.25	47.60	45.84	46.73	46.73	190,834
May 17, 2024	46.03	46.89	45.75	46.49	46.49	352,165
May 16, 2024	46.11	46.63	45.34	46.14	46.14	345,273
May 15, 2024	47.39	47.39	45.78	46.08	46.08	296,576
May 14, 2024	46.42	48.24	45.24	46.55	46.55	574,257
May 13, 2024	46.98	46.98	44.38	45.82	45.82	298,422
May 10, 2024	45.51	46.67	44.56	46.40	46.40	400,706
May 9, 2024	49.27	49.28	45.20	45.44	45.44	444,807
May 8, 2024	49.50	50.88	48.25	48.44	48.44	664,296
May 7, 2024	49.91	51.31	48.35	49.33	49.33	1,065,931
May 6, 2024	52.50	52.60	49.30	49.76	49.76	454,488
May 3, 2024	55.58	55.59	51.20	51.93	51.93	1,189,489
May 2, 2024	52.45	56.75	51.60	55.22	55.22	1,639,807
Apr 30, 2024	52.05	54.65	51.60	52.20	52.20	1,074,494
Apr 29, 2024	50.85	52.40	50.75	51.70	51.70	508,232
Apr 26, 2024	51.88	52.34	49.95	50.71	50.71	383,585
Apr 25, 2024	52.36	52.60	50.10	51.64	51.64	497,884
Apr 24, 2024	53.11	54.84	51.50	51.84	51.84	468,282
Apr 23, 2024	51.24	53.95	50.95	53.19	53.19	1,156,568
Apr 22, 2024	52.38	53.11	50.00	51.23	51.23	2,245,274
Apr 19, 2024	50.85	53.36	50.41	51.82	51.82	3,209,589
Apr 18, 2024	49.01	54.95	47.35	51.49	51.49	6,582,774
Apr 16, 2024	41.51	49.25	41.20	48.38	48.38	5,026,208
Apr 15, 2024	39.65	43.00	39.51	41.67	41.67	609,723
Apr 12, 2024	39.81	41.14	39.78	40.70	40.70	477,163
Apr 10, 2024	41.21	41.76	40.00	40.30	40.30	223,488
Apr 9, 2024	42.32	43.00	41.30	41.64	41.64	374,120
Apr 8, 2024	43.53	44.00	41.83	42.32	42.32	215,265
Apr 5, 2024	41.00	43.70	40.10	43.14	43.14	1,454,691
Apr 4, 2024	42.35	42.35	40.51	41.06	41.06	265,003
Apr 3, 2024	42.56	42.82	41.20	41.67	41.67	721,622
Apr 2, 2024	39.89	43.55	39.70	42.60	42.60	1,606,475
Apr 1, 2024	38.16	40.76	38.16	39.95	39.95	331,707
Mar 28, 2024	39.09	40.85	37.76	38.00	38.00	492,687
Mar 27, 2024	39.19	39.95	37.27	38.98	38.98	1,322,945
Mar 26, 2024	41.54	42.65	38.50	38.81	38.81	2,231,591
Mar 22, 2024	40.89	42.85	39.80	42.35	42.35	3,927,587
Mar 21, 2024	37.82	42.00	37.82	41.31	41.31	4,427,309
Mar 20, 2024	39.30	39.42	37.46	37.57	37.57	187,095
Mar 19, 2024	37.90	40.29	36.32	38.65	38.65	563,460
Mar 18, 2024	35.31	36.71	35.20	36.14	36.14	320,057
Mar 15, 2024	36.13	36.41	34.60	34.94	34.94	307,488
Mar 14, 2024	34.01	36.32	34.01	35.66	35.66	433,550
Mar 13, 2024	36.79	36.79	33.30	34.06	34.06	804,162
Mar 12, 2024	38.01	38.26	36.00	36.23	36.23	447,768
Mar 11, 2024	39.06	39.06	37.52	38.26	38.26	963,892
Mar 7, 2024	38.31	38.80	37.90	38.37	38.37	239,264
Mar 6, 2024	39.24	39.34	37.50	38.05	38.05	245,181
Mar 5, 2024	39.60	39.95	38.95	39.13	39.13	234,396
Mar 4, 2024	41.16	41.16	39.35	39.70	39.70	95,731
Mar 1, 2024	39.59	42.24	39.16	40.86	40.86	716,437
Feb 29, 2024	38.49	39.41	37.80	38.95	38.95	207,662
Feb 28, 2024	40.88	40.88	38.80	38.98	38.98	292,245
Feb 27, 2024	41.01	41.66	40.25	40.40	40.40	136,040
Feb 26, 2024	42.29	42.46	41.00	41.09	41.09	217,714
Feb 23, 2024	41.50	43.38	41.00	42.34	42.34	632,572
Feb 22, 2024	41.15	42.20	40.05	41.42	41.42	448,889
Feb 21, 2024	42.95	43.77	40.69	41.00	41.00	526,474
Feb 20, 2024	43.41	44.36	42.35	43.14	43.14	488,008
Feb 19, 2024	42.47	44.84	42.31	43.36	43.36	1,532,662
Feb 16, 2024	40.83	42.69	40.26	42.11	42.11	628,132
Feb 15, 2024	39.89	41.46	38.86	40.73	40.73	316,785
Feb 14, 2024	35.48	40.00	35.40	39.26	39.26	537,050
Feb 13, 2024	37.49	37.49	35.90	36.23	36.23	211,184
Feb 12, 2024	39.10	39.59	36.75	36.99	36.99	758,525
Feb 9, 2024	42.90	43.38	38.45	39.27	39.27	1,607,424
Feb 8, 2024	44.79	45.89	42.22	43.22	43.22	5,621,437
Feb 7, 2024	43.52	45.00	42.38	43.98	43.98	1,079,856
Feb 6, 2024	38.40	41.99	38.04	41.56	41.56	1,770,711
Feb 5, 2024	38.49	39.50	38.01	38.18	38.18	354,709
Feb 2, 2024	38.24	38.67	38.11	38.28	38.28	316,832
Feb 1, 2024	38.70	38.95	38.06	38.15	38.15	120,917
Jan 31, 2024	38.74	38.94	38.05	38.30	38.30	202,314
Jan 30, 2024	38.35	39.31	37.98	38.23	38.23	270,791
Jan 29, 2024	38.67	38.79	37.81	38.04	38.04	187,190
Jan 25, 2024	38.01	39.00	38.00	38.14	38.14	178,307
Jan 24, 2024	37.77	38.25	37.16	38.05	38.05	483,213
Jan 23, 2024	39.41	39.85	37.00	37.42	37.42	275,775

SATIN.BO Satin Creditcare Network Limited

151.50

+3.63%

MUTHOOTCAP.NS Muthoot Capital Services Limited

299.90

-0.35%

AFIL.NS AKME FINTRADE (INDIA) LTD

88.33

+5.95%

ARMANFIN.NS Arman Financial Services Limited

1,418.80

+6.01%

LPRO Open Lending Corporation

5.14

+0.78%

EDEN.PA Edenred SE

31.43

+0.26%

HUDCO.NS Housing and Urban Development Corporation Limited

234.52

-0.12%

BAJFINANCE.NS Bajaj Finance Limited

7,440.10

+3.59%

CACC Credit Acceptance Corporation

484.82

+0.54%

PFC.NS Power Finance Corporation Limited

436.90

+0.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dhani Services Limited (DHANI.BO)

Related Tickers