BSE - Delayed Quote INR

Dhanlaxmi Bank Limited (DHANBANK.BO)

44.40 +0.60 (+1.37%)
At close: April 19 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 42.90 45.00 42.50 44.40 44.40 154,810
Apr 18, 2024 45.00 45.90 43.65 43.80 43.80 44,923
Apr 16, 2024 44.45 45.50 44.00 44.54 44.54 73,920
Apr 15, 2024 43.92 45.00 43.92 44.40 44.40 236,862
Apr 12, 2024 46.00 47.00 46.00 46.23 46.23 43,196
Apr 10, 2024 47.70 47.70 45.09 46.65 46.65 159,368
Apr 9, 2024 48.25 48.50 45.60 47.46 47.46 72,429
Apr 8, 2024 48.95 49.10 47.25 47.68 47.68 404,173
Apr 5, 2024 50.00 50.00 46.79 47.99 47.99 212,936
Apr 4, 2024 49.25 49.25 49.25 49.25 49.25 63,112
Apr 3, 2024 44.91 46.91 43.05 46.91 46.91 119,100
Apr 2, 2024 43.70 44.85 41.00 44.68 44.68 206,685
Apr 1, 2024 41.95 42.85 40.50 42.78 42.78 202,850
Mar 28, 2024 41.00 41.90 40.50 41.25 41.25 255,940
Mar 27, 2024 42.45 43.50 40.40 40.55 40.55 367,523
Mar 26, 2024 44.00 44.70 42.00 42.46 42.46 181,900
Mar 22, 2024 43.51 44.20 43.51 43.80 43.80 31,505
Mar 21, 2024 43.65 44.30 43.00 43.25 43.25 115,995
Mar 20, 2024 44.35 44.75 42.00 42.75 42.75 51,088
Mar 19, 2024 45.30 45.71 43.20 43.54 43.54 114,630
Mar 18, 2024 44.06 45.20 44.00 44.81 44.81 180,128
Mar 15, 2024 43.10 44.00 40.46 43.63 43.63 580,224
Mar 14, 2024 39.95 42.70 38.77 42.58 42.58 348,827
Mar 13, 2024 42.75 43.00 40.81 40.81 40.81 132,005
Mar 12, 2024 44.65 45.00 42.93 42.95 42.95 82,262
Mar 11, 2024 46.23 46.50 44.80 45.18 45.18 153,696
Mar 7, 2024 45.95 47.19 43.23 46.64 46.64 69,389
Mar 6, 2024 46.80 46.80 43.90 45.23 45.23 239,395
Mar 5, 2024 45.50 47.60 44.11 46.13 46.13 57,164
Mar 4, 2024 47.30 48.25 46.15 46.39 46.39 197,170
Mar 1, 2024 46.00 47.95 46.00 47.80 47.80 296,025
Feb 29, 2024 47.00 47.50 45.00 45.73 45.73 93,028
Feb 28, 2024 47.50 48.00 45.80 46.78 46.78 337,308
Feb 27, 2024 51.00 51.00 46.32 48.09 48.09 209,902
Feb 26, 2024 50.00 50.00 47.75 48.75 48.75 394,291
Feb 23, 2024 50.68 51.31 50.00 50.26 50.26 200,880
Feb 22, 2024 51.58 51.90 49.15 50.60 50.60 901,320
Feb 21, 2024 53.76 54.85 50.03 50.72 50.72 2,427,319
Feb 20, 2024 52.66 52.66 51.27 52.66 52.66 2,458,127
Feb 19, 2024 49.85 50.16 48.29 50.16 50.16 422,236
Feb 16, 2024 46.43 47.78 46.10 47.78 47.78 2,135,129
Feb 15, 2024 45.40 45.51 44.95 45.51 45.51 1,457,470
Feb 14, 2024 42.15 43.35 39.70 43.35 43.35 905,320
Feb 13, 2024 42.48 43.00 41.29 41.29 41.29 752,058
Feb 12, 2024 46.07 46.79 43.46 43.46 43.46 172,457
Feb 9, 2024 46.66 48.00 44.50 45.74 45.74 535,507
Feb 8, 2024 49.29 49.30 46.20 46.57 46.57 321,251
Feb 7, 2024 45.10 48.60 45.10 48.06 48.06 921,709
Feb 6, 2024 46.29 47.60 46.29 46.29 46.29 2,259,781
Feb 5, 2024 48.72 49.85 48.72 48.72 48.72 497,306
Feb 2, 2024 54.58 55.80 51.26 51.28 51.28 1,462,772
Feb 1, 2024 55.55 56.70 53.20 53.95 53.95 1,203,716
Jan 31, 2024 58.69 58.70 54.20 54.89 54.89 3,938,250
Jan 30, 2024 56.45 56.45 54.16 56.45 56.45 4,764,337
Jan 29, 2024 51.50 53.77 51.45 53.77 53.77 703,074
Jan 25, 2024 48.39 51.21 47.49 51.21 51.21 1,618,584
Jan 24, 2024 45.70 49.29 44.50 46.56 46.56 1,189,806
Jan 23, 2024 50.06 50.30 44.00 45.70 45.70 2,178,901
Jan 19, 2024 39.87 42.11 39.74 42.11 42.11 999,974
Jan 17, 2024 40.40 41.94 39.12 40.02 40.02 657,766
Jan 16, 2024 44.45 45.00 39.23 40.86 40.86 2,275,228
Jan 15, 2024 39.50 43.58 39.50 43.58 43.58 5,275,294
Jan 12, 2024 30.68 36.34 30.35 36.32 36.32 2,242,333
Jan 11, 2024 30.35 31.03 30.06 30.29 30.29 140,780
Jan 10, 2024 30.53 30.71 29.91 30.34 30.34 287,398
Jan 9, 2024 30.78 30.98 30.41 30.52 30.52 116,898
Jan 8, 2024 31.47 31.47 30.35 30.54 30.54 355,330
Jan 5, 2024 31.42 31.68 30.70 30.89 30.89 169,341
Jan 4, 2024 31.74 31.74 31.16 31.28 31.28 175,100
Jan 3, 2024 31.96 31.99 31.24 31.53 31.53 358,025
Jan 2, 2024 31.96 32.83 31.31 31.68 31.68 624,100
Jan 1, 2024 31.03 31.35 30.66 30.94 30.94 705,835
Dec 29, 2023 29.90 30.84 29.67 30.71 30.71 727,928
Dec 28, 2023 29.77 30.34 29.45 29.88 29.88 1,161,523
Dec 27, 2023 29.46 30.10 29.33 29.48 29.48 103,118
Dec 26, 2023 29.63 29.94 29.26 29.41 29.41 97,621
Dec 22, 2023 30.08 30.35 29.35 29.63 29.63 320,870
Dec 21, 2023 28.35 30.08 28.25 29.96 29.96 501,766
Dec 20, 2023 31.69 31.84 28.65 28.93 28.93 1,072,499
Dec 19, 2023 31.79 32.38 31.01 31.27 31.27 313,947
Dec 18, 2023 32.00 32.78 31.32 31.44 31.44 355,335
Dec 15, 2023 31.59 32.17 31.00 31.77 31.77 628,721
Dec 14, 2023 31.78 31.91 31.23 31.55 31.55 355,872
Dec 13, 2023 31.20 31.82 31.05 31.24 31.24 310,259
Dec 12, 2023 29.59 32.69 29.50 30.59 30.59 2,057,297
Dec 11, 2023 29.69 30.25 29.51 29.66 29.66 191,578
Dec 8, 2023 29.81 30.00 29.15 29.34 29.34 294,785
Dec 7, 2023 29.65 30.14 29.50 29.68 29.68 143,522
Dec 6, 2023 29.65 29.99 29.48 29.55 29.55 420,084
Dec 5, 2023 30.24 30.66 29.53 29.76 29.76 305,776
Dec 4, 2023 28.81 30.14 28.81 29.91 29.91 1,035,751
Dec 1, 2023 28.37 29.25 28.30 28.61 28.61 211,622
Nov 30, 2023 28.89 28.89 28.20 28.26 28.26 294,095
Nov 29, 2023 28.81 29.24 28.51 28.64 28.64 193,973
Nov 28, 2023 28.49 28.91 28.21 28.80 28.80 285,207
Nov 24, 2023 28.83 28.83 28.10 28.26 28.26 101,686
Nov 23, 2023 28.99 28.99 28.32 28.43 28.43 99,614
Nov 22, 2023 29.10 29.25 28.10 28.42 28.42 316,155
Nov 21, 2023 29.80 30.20 28.48 29.06 29.06 272,745
Nov 20, 2023 29.36 30.24 29.36 29.66 29.66 385,521
Nov 17, 2023 29.60 29.73 29.18 29.49 29.49 585,115
Nov 16, 2023 30.31 30.49 29.66 29.88 29.88 389,147
Nov 15, 2023 31.06 31.42 29.96 30.31 30.31 1,332,620
Nov 13, 2023 29.50 30.99 29.04 30.72 30.72 1,133,667
Nov 10, 2023 28.70 28.70 27.81 28.10 28.10 602,980
Nov 9, 2023 29.76 29.76 29.01 29.12 29.12 185,088
Nov 8, 2023 29.21 29.83 29.07 29.33 29.33 143,928
Nov 7, 2023 29.35 30.15 29.25 29.48 29.48 405,612
Nov 6, 2023 30.05 30.05 29.25 29.32 29.32 86,019
Nov 3, 2023 29.09 29.90 28.84 29.46 29.46 221,058
Nov 2, 2023 28.33 28.80 28.15 28.74 28.74 227,237
Nov 1, 2023 28.82 29.10 27.91 28.07 28.07 265,076
Oct 31, 2023 29.19 29.39 28.60 28.70 28.70 150,321
Oct 30, 2023 29.20 29.40 28.57 28.77 28.77 56,112
Oct 27, 2023 29.35 30.09 29.01 29.16 29.16 94,692
Oct 26, 2023 27.95 29.40 26.55 29.03 29.03 229,120
Oct 25, 2023 27.06 29.38 27.06 27.94 27.94 217,317
Oct 23, 2023 29.51 29.90 26.16 27.17 27.17 532,714
Oct 20, 2023 29.82 30.70 29.20 29.71 29.71 372,543
Oct 19, 2023 28.69 30.17 28.41 29.77 29.77 90,475
Oct 18, 2023 30.39 30.39 28.46 28.69 28.69 240,799
Oct 17, 2023 29.43 30.24 29.42 29.62 29.62 377,248
Oct 16, 2023 29.36 30.00 29.25 29.41 29.41 781,800
Oct 13, 2023 29.40 29.83 29.01 29.35 29.35 212,836
Oct 12, 2023 30.34 30.50 29.60 29.83 29.83 196,102
Oct 11, 2023 30.70 30.98 29.91 30.02 30.02 243,864
Oct 10, 2023 29.81 30.74 29.81 30.41 30.41 248,695
Oct 9, 2023 31.83 31.83 29.40 29.77 29.77 270,487
Oct 6, 2023 32.68 32.80 31.40 31.83 31.83 1,112,726
Oct 5, 2023 33.48 33.48 31.70 32.31 32.31 1,770,475
Oct 4, 2023 32.54 34.08 32.26 32.82 32.82 2,767,720
Oct 3, 2023 29.62 32.94 29.20 32.26 32.26 1,506,400
Sep 29, 2023 28.92 29.44 28.92 29.13 29.13 139,225
Sep 28, 2023 29.69 30.18 28.67 28.91 28.91 216,363
Sep 27, 2023 28.25 29.50 27.76 29.28 29.28 392,383
Sep 26, 2023 28.43 28.90 28.01 28.13 28.13 172,179
Sep 25, 2023 28.81 29.24 28.10 28.36 28.36 68,111
Sep 22, 2023 28.65 29.60 27.84 28.85 28.85 931,319
Sep 21, 2023 29.60 30.50 28.65 29.02 29.02 1,115,402
Sep 20, 2023 30.33 32.38 29.00 29.52 29.52 2,237,931
Sep 18, 2023 27.61 33.83 26.30 30.59 30.59 6,703,017
Sep 15, 2023 24.52 29.25 24.35 29.25 29.25 3,453,428
Sep 14, 2023 24.08 24.55 23.81 24.38 24.38 508,866
Sep 13, 2023 22.97 24.14 22.31 23.97 23.97 362,320
Sep 12, 2023 24.77 25.18 22.67 22.87 22.87 1,031,253
Sep 11, 2023 24.51 25.24 24.22 24.55 24.55 2,219,878
Sep 8, 2023 24.97 25.39 24.43 24.51 24.51 1,107,886
Sep 7, 2023 24.65 25.05 24.40 24.64 24.64 367,122
Sep 6, 2023 24.99 25.05 24.01 24.58 24.58 381,568
Sep 5, 2023 24.99 25.79 24.42 24.80 24.80 938,575
Sep 4, 2023 24.29 25.15 24.12 24.65 24.65 783,050
Sep 1, 2023 24.00 24.20 23.51 23.85 23.85 141,347
Aug 31, 2023 23.75 24.23 23.62 23.94 23.94 270,787
Aug 30, 2023 23.74 24.14 23.46 23.58 23.58 292,237
Aug 29, 2023 23.81 23.99 23.22 23.34 23.34 153,000
Aug 28, 2023 24.20 24.74 23.55 23.68 23.68 579,867
Aug 25, 2023 24.46 24.79 23.80 24.10 24.10 553,430
Aug 24, 2023 25.40 25.86 24.16 24.26 24.26 864,576
Aug 23, 2023 24.39 25.16 23.90 24.75 24.75 675,597
Aug 22, 2023 23.55 23.99 23.47 23.69 23.69 203,345
Aug 21, 2023 24.00 24.41 23.32 23.49 23.49 346,143
Aug 18, 2023 23.88 24.80 23.37 23.89 23.89 398,711
Aug 17, 2023 23.71 24.40 23.40 23.88 23.88 728,887
Aug 16, 2023 23.00 24.63 22.67 23.69 23.69 844,119
Aug 14, 2023 21.61 23.10 21.31 22.89 22.89 1,310,444
Aug 11, 2023 21.12 22.75 21.10 22.02 22.02 1,284,300
Aug 10, 2023 21.02 21.39 20.90 21.00 21.00 342,845
Aug 9, 2023 21.53 21.83 20.83 21.06 21.06 421,802
Aug 8, 2023 20.86 21.60 20.86 21.40 21.40 317,634
Aug 7, 2023 21.11 21.28 20.75 21.05 21.05 241,846
Aug 4, 2023 21.28 21.28 20.95 21.11 21.11 271,443
Aug 3, 2023 20.61 21.07 20.61 20.97 20.97 208,719
Jul 28, 2023 21.02 21.29 20.85 20.97 20.97 419,599
Jul 26, 2023 20.90 21.14 20.67 20.90 20.90 550,968
Jul 24, 2023 21.82 22.37 21.58 21.64 21.64 935,134
Jul 21, 2023 21.27 22.55 21.24 21.75 21.75 968,450
Jul 20, 2023 20.95 21.30 20.92 21.13 21.13 135,902
Jul 19, 2023 20.99 21.30 20.76 21.02 21.02 231,212
Jul 17, 2023 21.26 21.49 20.65 21.05 21.05 286,353
Jul 14, 2023 20.93 22.80 20.80 21.34 21.34 827,047
Jul 10, 2023 19.01 19.37 18.94 19.21 19.21 282,710
Jul 7, 2023 18.70 19.12 18.50 18.93 18.93 368,672
Jun 30, 2023 16.84 17.60 16.80 17.28 17.28 257,186
Jun 28, 2023 16.90 16.94 16.67 16.69 16.69 65,521
Jun 27, 2023 16.65 16.90 16.60 16.81 16.81 64,260
Jun 26, 2023 16.79 16.79 16.48 16.57 16.57 112,332
Jun 23, 2023 17.04 17.04 16.53 16.61 16.61 144,441
Jun 22, 2023 17.15 17.15 16.81 16.85 16.85 78,396
Jun 21, 2023 17.35 17.48 17.00 17.01 17.01 170,749
Jun 20, 2023 16.87 17.34 16.87 17.29 17.29 260,837
Jun 19, 2023 16.58 17.30 16.58 17.03 17.03 2,349,051
Jun 16, 2023 16.82 16.98 16.75 16.80 16.80 128,625
Jun 15, 2023 17.09 17.19 16.60 16.76 16.76 127,054
Jun 14, 2023 17.27 17.27 17.01 17.04 17.04 83,228
Jun 13, 2023 17.02 17.20 17.02 17.12 17.12 110,201
Jun 12, 2023 16.98 17.12 16.94 17.08 17.08 94,273
Jun 9, 2023 17.12 17.33 16.90 16.98 16.98 163,870
Jun 8, 2023 17.40 17.69 17.01 17.05 17.05 651,619
Jun 7, 2023 17.30 17.48 17.16 17.25 17.25 127,655
Jun 6, 2023 17.25 17.32 17.06 17.14 17.14 117,148
Jun 5, 2023 17.22 17.47 17.10 17.15 17.15 190,541
Jun 2, 2023 17.31 17.66 17.16 17.20 17.20 331,190
Jun 1, 2023 16.55 17.34 16.55 17.18 17.18 783,027
May 31, 2023 16.63 16.75 16.39 16.56 16.56 142,457
May 30, 2023 16.58 17.07 16.54 16.80 16.80 125,092
May 26, 2023 16.70 16.80 16.63 16.67 16.67 141,721
May 25, 2023 16.60 16.80 16.51 16.68 16.68 216,270
May 24, 2023 17.15 17.19 16.72 16.80 16.80 457,335
May 23, 2023 17.80 18.15 17.02 17.12 17.12 817,814
May 22, 2023 16.75 17.19 16.74 17.11 17.11 306,626
May 19, 2023 16.94 16.94 16.43 16.77 16.77 202,028
May 17, 2023 16.82 17.15 16.82 17.07 17.07 224,234
May 16, 2023 16.80 17.27 16.80 16.92 16.92 292,481
May 15, 2023 16.93 16.93 16.61 16.80 16.80 86,138
May 12, 2023 16.15 17.20 16.15 16.79 16.79 261,052
May 11, 2023 16.33 16.78 16.33 16.46 16.46 159,177
May 10, 2023 16.55 16.60 16.21 16.31 16.31 161,053
May 9, 2023 16.80 17.00 16.41 16.56 16.56 191,483
May 8, 2023 16.81 16.96 16.52 16.78 16.78 302,229
May 5, 2023 17.10 17.50 16.35 16.52 16.52 463,189
May 4, 2023 16.72 17.19 16.72 17.10 17.10 149,955
May 3, 2023 17.00 17.08 16.61 16.71 16.71 243,832
May 2, 2023 17.26 17.37 16.90 17.02 17.02 339,617
Apr 28, 2023 16.89 17.80 16.89 17.20 17.20 723,826
Apr 27, 2023 16.42 17.00 16.37 16.70 16.70 569,482
Apr 26, 2023 16.45 16.80 16.31 16.46 16.46 260,653
Apr 25, 2023 16.74 16.89 16.39 16.60 16.60 232,127
Apr 24, 2023 16.22 16.65 16.20 16.56 16.56 315,952
Apr 21, 2023 16.42 16.45 16.05 16.22 16.22 106,172
Apr 20, 2023 16.79 16.79 16.25 16.33 16.33 149,318
Apr 19, 2023 15.90 17.19 15.90 16.47 16.47 369,404

Related Tickers

DCBBANK.NS DCB Bank Limited
120.90
+0.37%
 
JSFB.NS Jana Small Finance Bank Limited
452.45
+0.46%
 
INDUSINDBK.BO IndusInd Bank Limited
1,483.15
+0.62%
 
FEDERALBNK.BO The Federal Bank Limited
151.80
-0.23%
 
ICICIBANK.BO ICICI Bank Limited
1,066.40
+1.04%
 
EQUITASBNK.NS Equitas Small Finance Bank Limited
97.65
-1.21%
 
MAHABANK.NS Bank of Maharashtra
61.60
+0.41%
 
IDBI.NS IDBI Bank Limited
84.00
-1.00%
 
YESBANK.BO Yes Bank Limited
23.94
+0.21%
 
HDFCBANK.BO HDFC Bank Limited
1,531.30
+2.46%