Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Dhani Services Limited (DHANI.NS)

Compare
53.85
-0.51
(-0.94%)
At close: April 11 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202556.4056.4053.2054.0054.002,171,405
Apr 9, 202555.6355.9054.1054.3654.361,251,041
Apr 8, 202556.4057.3955.2156.4956.491,849,709
Apr 7, 202550.0055.0549.8554.5154.513,056,667
Apr 4, 202561.0161.4757.9758.6258.622,193,516
Apr 3, 202560.8562.3660.0061.6361.631,453,294
Apr 2, 202559.7162.5857.8261.0361.033,189,054
Apr 1, 202556.9561.2756.3459.6659.662,364,209
Mar 28, 202558.5159.8756.2056.8456.842,280,755
Mar 27, 202556.5058.8255.8058.2158.214,152,085
Mar 26, 202559.9060.1255.8056.2356.233,215,620
Mar 25, 202562.5462.6858.4858.8558.853,071,523
Mar 24, 202562.1063.5061.5562.2962.292,029,874
Mar 21, 202560.9862.3560.4061.3661.362,443,443
Mar 20, 202562.8064.2059.8060.7960.795,701,457
Mar 19, 202557.5359.9557.4559.3659.362,269,417
Mar 18, 202554.4954.4954.4954.4954.49-
Mar 17, 202556.0556.6854.0954.4954.491,898,106
Mar 13, 202557.8458.6255.2056.0056.001,752,894
Mar 12, 202558.4359.1056.2757.3157.312,017,883
Mar 11, 202556.3158.9555.8158.1458.143,067,981
Mar 10, 202562.9964.0858.2558.9558.951,896,011
Mar 7, 202561.8563.7561.2162.9662.961,742,729
Mar 6, 202563.0065.3460.1161.8461.842,636,287
Mar 5, 202560.5862.7059.7062.3362.332,915,892
Mar 4, 202556.9161.9556.0360.0160.013,408,977
Mar 3, 202558.9959.5453.7157.8357.833,497,053
Feb 28, 202557.0159.7055.2757.8657.864,185,319
Feb 27, 202560.8261.4557.8058.3058.301,588,043
Feb 25, 202563.3564.8760.2760.8260.822,499,215
Feb 24, 202563.9164.9461.9563.1963.192,558,082
Feb 21, 202567.6969.2064.0564.6564.653,134,987
Feb 20, 202564.9968.7064.0667.9767.973,672,544
Feb 19, 202559.8466.0059.1865.4465.443,196,903
Feb 18, 202563.7464.2759.0860.1160.112,871,126
Feb 17, 202560.4965.9059.9063.6763.676,048,826
Feb 14, 202567.3067.5957.8861.8861.887,331,872
Feb 13, 202568.5870.8966.1267.0167.012,859,205
Feb 12, 202569.1869.1864.2567.9867.984,553,445
Feb 11, 202574.0074.1868.8069.1969.193,256,296
Feb 10, 202578.6778.9373.0074.7774.771,581,048
Feb 7, 202578.9081.6777.2578.5878.584,614,190
Feb 6, 202580.9881.2077.7378.1878.181,333,992
Feb 5, 202581.0082.7179.8380.4180.411,929,043
Feb 4, 202576.8081.4976.0180.8580.853,310,669
Feb 3, 202579.0179.7075.3175.9975.992,399,735
Feb 1, 202579.1182.7077.1681.5181.512,651,632
Jan 31, 202578.8678.8675.6877.6177.612,657,731
Jan 30, 202580.0080.3576.2778.4478.442,751,299
Jan 29, 202576.6581.5176.6579.4779.473,230,778
Jan 28, 202580.3080.5071.2576.4376.437,852,147
Jan 27, 202586.9886.9878.1079.4279.425,036,777
Jan 24, 202591.5091.8687.0087.7187.712,630,865
Jan 23, 202592.9894.3990.5090.9490.942,811,249
Jan 22, 202594.5895.2589.3892.9092.903,381,837
Jan 21, 202594.4096.7992.8094.2694.264,482,051
Jan 20, 202589.4095.5089.4093.6093.604,860,472
Jan 17, 202586.9089.4085.5187.9987.992,486,071
Jan 16, 202588.0190.5886.2586.8986.893,124,373
Jan 15, 202587.8089.8186.0086.9886.986,540,551
Jan 14, 202590.8492.8985.9486.9086.903,796,419
Jan 13, 202591.9896.3088.0089.1989.195,679,548
Jan 10, 202595.8997.2391.4794.2594.256,607,907
Jan 9, 2025102.31103.8095.0095.5795.577,145,167
Jan 8, 2025107.25108.00101.00102.29102.295,678,857
Jan 7, 2025101.25107.50100.65106.47106.478,652,730
Jan 6, 2025108.00108.5098.50100.82100.8211,135,263
Jan 3, 2025104.42109.88103.11108.29108.2915,718,749
Jan 2, 202594.25105.2594.25104.29104.2914,038,884
Jan 1, 202594.5095.7093.3594.4694.462,173,847
Dec 31, 202492.8594.4591.5493.9093.902,103,446
Dec 30, 202495.0098.8090.9092.3892.386,936,676
Dec 27, 202495.8097.8092.2094.7694.764,623,433
Dec 26, 202492.6097.8092.3294.4594.456,558,939
Dec 24, 202488.8093.3087.2091.3891.383,411,680
Dec 23, 202487.9989.9085.1088.0488.042,924,434
Dec 20, 202488.3091.9086.5086.9186.914,343,692
Dec 19, 202485.2088.8985.0087.6487.642,626,340
Dec 18, 202490.0090.5086.3687.5687.562,793,243
Dec 17, 202492.8093.2589.5090.6990.692,560,617
Dec 16, 202490.2595.9989.3992.3792.376,950,440
Dec 13, 202491.2091.4586.2590.2790.275,317,846
Dec 12, 202493.3593.5089.5091.1991.193,375,411
Dec 11, 202495.1495.1491.0592.7092.704,023,939
Dec 10, 202497.2597.8094.5295.2595.257,195,986
Dec 9, 202494.20101.6393.9196.7696.7621,419,092
Dec 6, 202485.5097.8585.0593.3593.3539,502,285
Dec 5, 202486.3587.1083.7184.5484.548,510,428
Dec 4, 202479.2586.8578.4286.2186.2114,472,976
Dec 3, 202479.3080.3078.6178.9678.963,270,830
Dec 2, 202477.4079.9576.0078.9878.983,910,727
Nov 29, 202476.0478.8575.8077.4377.433,760,724
Nov 28, 202479.0080.9074.4075.7675.768,201,936
Nov 27, 202476.7680.1976.5178.8678.869,153,350
Nov 26, 202473.2977.4872.2076.4276.428,957,147
Nov 25, 202475.1476.1072.5173.0173.016,438,618
Nov 22, 202474.8074.8071.5073.2473.249,211,969
Nov 21, 202468.3974.7564.8173.5573.5516,251,540
Nov 19, 202463.8170.1863.5269.0569.0511,635,046
Nov 18, 202466.7066.7062.3263.8063.804,924,432
Nov 14, 202463.9665.9963.1163.4963.492,558,144
Nov 13, 202466.9067.1363.3163.8663.865,117,764
Nov 12, 202470.6270.8766.6267.2967.295,192,074
Nov 11, 202469.1071.9067.5070.0070.009,935,750
Nov 8, 202467.7170.3564.7069.1469.146,877,015
Nov 7, 202468.2070.3966.7267.7167.7112,031,372
Nov 6, 202461.8966.2860.0166.2866.2811,228,141
Nov 5, 202459.0061.5158.5160.2660.263,787,607
Nov 4, 202459.3461.5057.7159.0159.015,453,381
Nov 1, 202457.7459.5057.5059.3359.33872,406
Oct 31, 202457.7058.6756.5457.3757.371,710,565
Oct 30, 202456.9059.1556.7957.7057.702,951,097
Oct 29, 202457.0557.6055.8856.9256.921,897,786
Oct 28, 202456.6958.1455.6956.9856.982,616,504
Oct 25, 202459.9060.4254.1056.2456.245,179,143
Oct 24, 202460.8661.7559.2059.7459.742,562,362
Oct 23, 202459.2063.9558.6160.9460.944,793,508
Oct 22, 202461.7062.7558.8059.0059.006,137,605
Oct 21, 202465.1265.8860.7661.6861.684,023,416
Oct 18, 202465.5066.9063.5065.1265.125,002,642
Oct 17, 202463.4569.0063.0265.6165.6117,038,864
Oct 16, 202465.0065.0062.8063.4363.432,789,637
Oct 15, 202467.7067.7563.0065.0865.085,953,705
Oct 14, 202465.5067.8064.5067.5067.507,994,842
Oct 11, 202464.1068.4063.3165.2165.2113,359,592
Oct 10, 202465.9968.2662.5164.8364.8342,242,744
Oct 9, 202453.2563.6253.2563.6263.6228,096,082
Oct 8, 202447.3253.7947.3253.0253.0217,074,189
Oct 7, 202451.3251.4847.0547.4347.433,764,436
Oct 4, 202451.0051.9850.0750.9250.922,402,361
Oct 3, 202452.0753.5750.9151.1051.103,740,087
Oct 1, 202452.4054.1052.3553.0753.072,712,062
Sep 30, 202451.7553.7151.5352.2652.264,352,535
Sep 27, 202451.6152.0851.2051.5351.531,883,833
Sep 26, 202451.9052.5651.4451.6851.681,685,300
Sep 25, 202452.3552.9751.6251.8151.811,681,913
Sep 24, 202453.3953.4052.0552.4152.411,600,667
Sep 23, 202451.4053.7951.0153.0353.035,701,594
Sep 20, 202449.7551.2549.2750.9950.992,645,132
Sep 19, 202450.5151.3948.4149.3949.392,947,593
Sep 18, 202451.2651.5150.0050.1550.152,331,125
Sep 17, 202452.0452.2249.9551.2651.263,116,119
Sep 16, 202453.1553.5051.6251.8151.812,207,010
Sep 13, 202452.4054.2352.1652.8952.893,216,877
Sep 12, 202452.0052.7551.4252.1852.182,282,188
Sep 11, 202453.4053.5551.0051.4451.442,266,183
Sep 10, 202453.2054.2452.7953.0753.072,146,861
Sep 9, 202453.8554.4052.5053.2053.202,696,728
Sep 6, 202456.0056.2453.5053.9053.903,757,371
Sep 5, 202455.9557.1255.3555.6155.612,598,180
Sep 4, 202454.9056.9054.6255.9555.952,631,673
Sep 3, 202456.2056.8655.5155.6855.681,641,686
Sep 2, 202457.8557.9055.3056.0056.002,810,471
Aug 30, 202458.1459.1757.0057.4157.413,260,620
Aug 29, 202459.1059.8757.0057.8857.883,990,123
Aug 28, 202462.0062.8758.5159.4159.417,293,855
Aug 27, 202460.9863.0059.6062.4462.4412,397,385
Aug 26, 202456.6960.8054.8560.3260.3217,996,169
Aug 23, 202457.0558.0756.0156.6256.623,650,380
Aug 22, 202457.5058.3856.2756.8456.844,485,385
Aug 21, 202455.1557.5054.7756.9256.925,188,679
Aug 20, 202452.8056.5252.0155.2155.217,675,317
Aug 19, 202450.9052.9950.7052.6052.602,984,435
Aug 16, 202451.4051.4050.1050.4050.401,569,238
Aug 14, 202451.0051.1449.6450.3350.331,753,799
Aug 13, 202453.0053.3050.4551.2951.292,284,960
Aug 12, 202452.2153.1951.1552.5452.542,372,600
Aug 9, 202452.5052.7851.7052.3052.301,810,341
Aug 8, 202453.5553.5551.6351.9751.972,320,904
Aug 7, 202452.1153.7550.8853.0253.024,331,262
Aug 6, 202450.5053.6350.1050.3250.327,544,665
Aug 5, 202451.5052.3349.2049.5649.567,234,186
Aug 2, 202454.5155.6552.6553.1853.184,006,218
Aug 1, 202455.6357.7354.8155.0555.055,685,526
Jul 31, 202456.5057.6255.0055.3455.343,420,369
Jul 30, 202457.5057.9556.0056.1656.164,310,730
Jul 29, 202458.5059.9056.3157.1057.106,811,543
Jul 26, 202457.5060.7357.4457.9657.966,174,101
Jul 25, 202457.9959.9956.7057.2057.204,154,302
Jul 24, 202457.1060.9557.1058.6058.606,622,192
Jul 23, 202454.2559.0052.0157.7357.738,975,513
Jul 22, 202453.5055.2953.2054.0854.082,922,945
Jul 19, 202457.3557.5253.8654.3654.364,283,429
Jul 18, 202460.1060.1057.1057.3757.375,493,274
Jul 16, 202458.7062.2658.0660.8360.8317,354,365
Jul 15, 202456.9061.3955.2558.2658.2614,266,494
Jul 12, 202453.8057.4052.6056.5556.558,595,935
Jul 11, 202453.5054.8952.9553.5453.542,684,445
Jul 10, 202455.5056.4052.1653.3853.385,382,219
Jul 9, 202455.0057.3054.6055.2355.236,117,709
Jul 8, 202456.7057.1554.8054.9654.964,208,146
Jul 5, 202456.1057.6555.7456.2156.214,405,676
Jul 4, 202457.9059.0055.5555.9355.937,926,083
Jul 3, 202458.9559.3957.2157.6757.6713,762,583
Jul 2, 202453.0559.8052.7158.0258.0228,472,125
Jul 1, 202450.0053.1949.8052.5252.526,761,131
Jun 28, 202450.0050.5148.4949.9849.984,075,268
Jun 27, 202451.7552.9949.6049.8349.837,476,549
Jun 26, 202452.2952.5050.4151.6451.647,834,957
Jun 25, 202448.7453.6048.7351.6351.6320,413,761
Jun 24, 202450.1551.0047.9048.6348.633,700,676
Jun 21, 202450.1051.0048.9250.0850.084,322,189
Jun 20, 202448.2551.9047.7249.9049.909,145,679
Jun 19, 202449.6549.9447.7648.1248.122,995,072
Jun 18, 202450.2050.9049.2049.6549.653,292,853
Jun 14, 202447.6050.8947.0250.0250.028,524,442
Jun 13, 202446.9048.6046.6047.5247.524,017,018
Jun 12, 202445.2546.9045.0546.5946.592,888,691
Jun 11, 202445.9045.9544.9845.1245.121,715,152
Jun 10, 202443.4546.7842.5445.7845.785,587,817
Jun 7, 202442.2043.5541.7543.0543.052,775,008
Jun 6, 202441.0042.8041.0042.1042.102,888,487
Jun 5, 202441.4042.3039.2540.7540.755,160,210
Jun 4, 202446.1546.1537.0039.6039.607,371,531
Jun 3, 202447.5047.9045.6046.2546.254,959,786
May 31, 202445.4046.3044.9545.6045.602,242,396
May 30, 202445.2047.1544.7045.3045.302,777,906
May 29, 202447.2547.2545.7045.9045.901,906,212
May 28, 202446.0047.4545.1047.2547.254,662,539
May 27, 202446.0546.9545.5045.8545.852,192,004
May 24, 202446.1046.5545.7046.0046.002,476,480
May 23, 202447.0047.7045.7046.0546.052,620,758
May 22, 202447.3548.3046.4046.8546.853,665,281
May 21, 202447.0047.5045.8547.0047.002,850,262
May 17, 202446.3546.9045.9046.4046.402,325,841
May 16, 202446.4046.6045.4046.1046.102,070,337
May 15, 202446.8047.2545.7546.0546.052,567,561
May 14, 202446.3548.2545.2546.5546.556,129,915
May 13, 202446.0046.5544.4045.8545.854,590,687
May 10, 202445.7046.7044.5546.4546.455,151,006
May 9, 202448.6049.1045.1045.4545.457,400,871
May 8, 202449.5050.8548.2048.5048.507,260,671
May 7, 202449.8051.3548.2549.6549.6512,003,580
May 6, 202452.6552.6549.1549.6049.605,928,715
May 3, 202455.5055.6551.1052.0052.0011,552,868
May 2, 202452.3556.8051.5055.2055.2013,512,254
Apr 30, 202451.9054.6051.4052.0552.058,656,282
Apr 29, 202451.2552.4550.6551.7051.702,306,227
Apr 26, 202451.4552.4550.2550.7050.702,263,986
Apr 25, 202451.8052.6051.0051.6051.602,408,964
Apr 24, 202453.3054.8051.5051.8051.805,884,061
Apr 23, 202451.3053.8050.9053.3053.308,216,557
Apr 22, 202452.5053.1550.0551.1551.1513,754,260
Apr 19, 202450.7553.4050.3051.8051.8023,080,077
Apr 18, 202449.1054.9547.3551.4551.4549,656,829
Apr 16, 202441.6049.1541.3048.0048.0041,676,754
Apr 15, 202439.8043.0539.5041.6041.6011,186,376
Apr 12, 202440.1541.2039.8040.8040.804,671,016

Related Tickers

KGTHY Krungthai Card Public Company Limited
16.07
0.00%
 
NIYOGIN.BO Niyogin Fintech Limited
48.45
-0.84%
 
CAPTRUST.NS Capital Trust Limited
86.98
+2.93%
 
AFIL.NS AKME FINTRADE (INDIA) LTD
84.10
+6.33%
 
IFCI.NS IFCI Limited
40.47
+1.56%
 
UGROCAP.NS UGRO Capital Limited
175.00
+3.53%
 
SATIN.NS Satin Creditcare Network Limited
149.70
+2.35%
 
FUSION.NS Fusion Finance Limited
140.82
+4.11%
 
TFCILTD.NS Tourism Finance Corporation of India Limited
176.42
+6.39%
 
NORTHARC.NS Northern Arc Capital Limited
190.90
+12.71%