U.S. Markets close in 4 hrs 20 mins

Dhanlaxmi Bank Limited (DHANBANK.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
34.30-0.30 (-0.87%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201734.4534.5533.8534.3034.30114,431
Aug 17, 201735.3535.6034.3034.6034.60125,218
Aug 16, 201735.2535.6533.8034.8034.80149,991
Aug 14, 201734.0535.9033.2035.2535.25217,509
Aug 11, 201733.6535.4532.0033.0033.00170,532
Aug 10, 201735.0035.4033.0533.6533.65271,952
Aug 09, 201736.3036.5535.5035.8035.80135,080
Aug 08, 201738.4538.4536.7536.9036.9089,152
Aug 07, 201738.0038.4037.8538.0538.0592,210
Aug 04, 201738.4538.6537.6037.7537.7556,574
Aug 03, 201739.0039.0538.1038.2538.2584,341
Aug 02, 201739.8540.0039.1039.2539.2592,168
Aug 01, 201740.7040.7039.1539.5039.5074,944
Jul 31, 201740.2540.7039.6040.0040.00146,373
Jul 28, 201740.0540.7039.7540.2540.25102,118
Jul 27, 201741.0041.4039.7040.0040.00113,824
Jul 26, 201741.9541.9540.6541.1541.15140,376
Jul 25, 201741.9542.0041.1041.4541.4571,724
Jul 24, 201742.0042.5541.8542.0042.00115,444
Jul 21, 201742.4542.6541.5041.9541.95114,264
Jul 20, 201742.9043.4542.2042.4542.45140,095
Jul 19, 201741.9043.2541.8042.7542.75178,104
Jul 18, 201741.5042.8541.3041.7041.70173,874
Jul 17, 201742.0042.7041.8042.0042.00106,993
Jul 14, 201742.7543.1041.6042.3542.35187,892
Jul 13, 201743.3043.5042.5042.6042.60211,230
Jul 12, 201742.9543.8042.0043.0543.05361,242
Jul 11, 201740.5043.8039.9542.0042.00581,168
Jul 10, 201739.5040.4539.5039.9539.9597,682
Jul 07, 201740.4540.6039.6539.7539.75134,127
Jul 06, 201740.4041.2040.0040.8040.80317,389
Jul 05, 201740.0040.8039.7540.3540.3593,363
Jul 04, 201739.7540.4039.5039.7539.75106,612
Jul 03, 201739.8040.5038.8040.1040.10168,474
Jun 30, 201738.0040.0037.6039.2039.20204,935
Jun 29, 201737.1038.3037.1038.1538.15112,079
Jun 28, 201736.4538.0536.3537.2537.25111,059
Jun 27, 201738.2538.6536.3037.1037.10168,808
Jun 23, 201739.9040.2537.7038.2538.25215,336
Jun 22, 201740.5041.0039.4039.6539.65125,274
Jun 21, 201739.6040.9539.6040.7040.70106,720
Jun 20, 201740.8540.8539.6539.8039.80106,750
Jun 19, 201740.4041.0039.5540.7540.75126,348
Jun 16, 201740.3041.4040.0040.1540.15135,246
Jun 15, 201741.0041.8039.9540.7040.70415,750
Jun 14, 201738.6541.7537.9041.1041.10592,900
Jun 13, 201738.4538.7036.8038.0038.0079,231
Jun 12, 201738.4038.7537.8538.2038.20105,292
Jun 09, 201737.6038.9537.1038.4538.45176,728
Jun 08, 201738.6038.6037.3037.5037.5088,161
Jun 07, 201737.4537.9037.0037.7037.70112,421
Jun 06, 201737.9538.1037.0037.4037.40101,754
Jun 05, 201739.0039.0037.4537.9537.95107,740
Jun 02, 201738.9539.3538.3038.5538.55221,066
Jun 01, 201737.2038.9036.4538.3538.35296,837
May 31, 201736.5536.8036.3036.5536.5594,247
May 30, 201737.3037.3035.9036.3536.35131,769
May 29, 201737.3038.3535.9536.3036.30199,100
May 26, 201738.0038.0036.2537.2537.25251,609
May 25, 201734.0536.6533.7036.4036.40329,777
May 24, 201735.4535.7033.4033.6533.65381,322
May 23, 201736.2536.7534.0035.2035.20434,107
May 22, 201739.0039.2035.7036.3036.30386,233
May 19, 201739.9040.5038.0038.6038.60407,137
May 18, 201741.5041.8039.3039.5539.55343,149
May 17, 201744.7044.7041.6542.2542.251,490,636
May 16, 201740.5542.2539.7540.2540.25821,395
May 15, 201739.1540.6039.0040.1540.15367,505
May 12, 201739.5539.5538.5038.7538.75156,133
May 11, 201740.5540.5538.9039.4039.40324,201
May 10, 201740.9540.9539.5039.9039.90219,851
May 09, 201739.5540.8038.8040.3540.35417,998
May 08, 201740.8040.8039.4039.5539.55257,462
May 05, 201741.7042.0038.5539.4039.40666,282
May 04, 201740.2542.5040.2541.8041.80598,919
May 03, 201738.6541.0038.6540.2540.25998,994
May 02, 201738.5539.6038.0538.6538.65388,469
Apr 28, 201737.4039.5036.5038.5538.55726,647
Apr 27, 201736.2036.8035.3036.6036.60297,680
Apr 26, 201736.7037.3035.4536.2036.20212,467
Apr 25, 201737.0537.2536.3036.4536.45147,434
Apr 24, 201737.0037.4536.0536.9536.95218,562
Apr 21, 201735.8037.7035.8036.9036.90615,579
Apr 20, 201734.0035.9533.5035.6535.65648,300
Apr 19, 201734.3034.5032.5033.2533.25318,766
Apr 18, 201736.5037.0033.4033.9033.90390,542
Apr 17, 201737.1537.6036.0536.4036.40172,704
Apr 13, 201737.0038.4036.6037.1537.15323,863
Apr 12, 201738.8539.0036.0037.2537.25553,038
Apr 11, 201736.9039.6535.8038.8538.851,476,993
Apr 10, 201736.5538.2536.5536.9036.90613,033
Apr 07, 201731.3538.2031.1536.5036.508,078,509
Apr 06, 201733.0033.0030.6531.8531.85313,564
Apr 05, 201731.9033.6031.9033.1033.10525,076
Apr 03, 201730.1032.2030.0031.9031.90617,401
Mar 31, 201727.0030.9026.7029.7029.70627,275
Mar 30, 201726.7027.0026.5526.7526.75158,031
Mar 29, 201726.9527.1526.5026.6526.6588,782
Mar 28, 201726.7027.1026.4526.6026.6065,107
Mar 27, 201727.1027.5026.3026.4026.4080,959
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...