Dhanlaxmi Bank Ltd DHANBANK

NSE · India · Finance

INR 27.12-0.40 (-1.45%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 26.97	-2.00%	INR 27.50	INR 27.50	INR 26.00	1.11M
2026-09-30	INR 27.52	-3.00%	INR 28.11	INR 28.93	INR 27.10	833.00K
2026-09-29	INR 28.37	+0.50%	INR 28.00	INR 28.90	INR 27.79	268.65K
2026-09-28	INR 28.23	-3.68%	INR 28.99	INR 29.41	INR 27.86	532.28K
2026-09-25	INR 29.31	-1.25%	INR 29.68	INR 30.00	INR 29.11	239.22K
2026-09-24	INR 29.68	-1.10%	INR 30.00	INR 30.00	INR 29.22	361.35K
2026-09-23	INR 30.01	+2.84%	INR 29.16	INR 30.10	INR 29.16	385.76K
2026-09-22	INR 29.18	-0.88%	INR 29.52	INR 29.73	INR 29.01	226.91K
2026-09-21	INR 29.44	-0.10%	INR 29.67	INR 29.74	INR 29.25	255.64K
2026-09-18	INR 29.47	+2.04%	INR 28.88	INR 29.75	INR 28.85	262.19K
2026-09-17	INR 28.88	-1.84%	INR 29.53	INR 30.00	INR 28.49	748.68K
2026-09-16	INR 29.42	-1.24%	INR 29.85	INR 30.18	INR 29.05	511.19K
2026-09-15	INR 29.79	-4.37%	INR 31.15	INR 31.30	INR 29.54	593.18K
2026-09-14	INR 31.15	0.00%	INR 31.15	INR 31.15	INR 31.15	0
2026-09-11	INR 31.15	+1.37%	INR 30.68	INR 31.50	INR 30.15	372.46K
2026-09-10	INR 30.73	+0.16%	INR 30.35	INR 31.07	INR 30.35	221.38K
2026-09-09	INR 30.68	-1.38%	INR 31.11	INR 31.12	INR 30.50	304.14K
2026-09-08	INR 31.11	-0.80%	INR 31.36	INR 31.42	INR 30.95	342.79K
2026-09-07	INR 31.36	-1.57%	INR 31.92	INR 31.99	INR 30.97	691.89K
2026-09-04	INR 31.86	+0.44%	INR 31.80	INR 32.03	INR 31.69	349.04K
2026-09-03	INR 31.72	+0.70%	INR 31.60	INR 32.13	INR 31.60	524.60K
2026-09-02	INR 31.50	-1.72%	INR 31.91	INR 31.92	INR 31.30	612.77K
2026-09-01	INR 32.05	-0.19%	INR 32.18	INR 32.42	INR 31.95	327.36K
2026-08-31	INR 32.11	-0.50%	INR 32.26	INR 32.95	INR 31.86	407.42K
2026-08-28	INR 32.27	-1.38%	INR 32.72	INR 33.00	INR 32.06	500.51K
2026-08-27	INR 32.72	-1.48%	INR 33.30	INR 34.80	INR 32.50	461.96K
2026-08-26	INR 33.21	+0.27%	INR 33.25	INR 33.55	INR 33.05	339.67K
2026-08-25	INR 33.12	-2.62%	INR 33.76	INR 33.97	INR 32.80	758.28K
2026-08-24	INR 34.01	+0.83%	INR 34.20	INR 34.83	INR 33.76	1.29M
2026-08-21	INR 33.73	+3.82%	INR 32.50	INR 34.25	INR 32.40	2.91M
2026-08-20	INR 32.49	+0.84%	INR 32.56	INR 32.68	INR 32.20	391.48K
2026-08-19	INR 32.22	-0.06%	INR 32.02	INR 32.43	INR 31.89	468.95K
2026-08-18	INR 32.24	-0.46%	INR 32.30	INR 32.49	INR 31.80	559.45K
2026-08-17	INR 32.39	+0.15%	INR 32.11	INR 32.84	INR 31.86	964.43K
2026-08-14	INR 32.34	+0.25%	INR 32.40	INR 32.50	INR 32.17	463.38K
2026-08-13	INR 32.26	-0.74%	INR 32.34	INR 32.80	INR 32.11	480.96K
2026-08-12	INR 32.50	-0.70%	INR 32.73	INR 32.93	INR 32.41	271.83K
2026-08-11	INR 32.73	-1.48%	INR 33.22	INR 33.22	INR 32.60	352.93K
2026-08-10	INR 33.22	+1.28%	INR 32.90	INR 33.99	INR 32.41	1.48M
2026-08-07	INR 32.80	+0.18%	INR 32.40	INR 33.00	INR 31.86	926.58K
2026-08-06	INR 32.74	+0.12%	INR 32.75	INR 33.18	INR 32.32	950.56K
2026-08-05	INR 32.70	+1.71%	INR 32.50	INR 32.99	INR 32.26	670.94K
2026-08-04	INR 32.15	-1.77%	INR 32.80	INR 32.88	INR 32.09	751.76K
2026-08-03	INR 32.73	+2.06%	INR 32.60	INR 33.66	INR 32.27	1.29M
2026-07-31	INR 32.07	-0.83%	INR 32.32	INR 32.64	INR 32.00	820.04K
2026-07-30	INR 32.34	+1.13%	INR 32.50	INR 32.94	INR 31.98	1.81M
2026-07-29	INR 31.98	-6.30%	INR 34.80	INR 35.97	INR 31.11	11.85M
2026-07-28	INR 34.13	-3.59%	INR 35.40	INR 35.50	INR 34.03	1.93M
2026-07-27	INR 35.40	+3.24%	INR 34.30	INR 35.90	INR 34.12	3.15M
2026-07-24	INR 34.29	-0.20%	INR 34.00	INR 34.62	INR 33.26	1.08M
2026-07-23	INR 34.36	+0.94%	INR 34.14	INR 34.80	INR 33.82	1.30M
2026-07-22	INR 34.04	-0.61%	INR 34.60	INR 36.80	INR 33.61	5.76M
2026-07-21	INR 34.25	+1.33%	INR 34.13	INR 34.42	INR 33.65	678.62K
2026-07-20	INR 33.80	-0.18%	INR 33.86	INR 34.52	INR 33.57	947.71K
2026-07-17	INR 33.86	-0.70%	INR 34.08	INR 34.62	INR 33.42	1.28M
2026-07-16	INR 34.10	+0.62%	INR 33.92	INR 34.75	INR 33.27	1.17M
2026-07-15	INR 33.89	-0.32%	INR 34.03	INR 34.35	INR 33.47	1.01M
2026-07-14	INR 34.00	-2.44%	INR 34.85	INR 34.90	INR 33.70	1.08M
2026-07-13	INR 34.85	+0.29%	INR 34.49	INR 35.35	INR 33.94	1.18M
2026-07-10	INR 34.75	+2.54%	INR 34.05	INR 35.06	INR 33.89	1.81M
2026-07-09	INR 33.89	+0.77%	INR 33.32	INR 34.68	INR 33.32	1.95M
2026-07-08	INR 33.63	-7.15%	INR 36.02	INR 36.57	INR 33.12	4.77M
2026-07-07	INR 36.22	+7.10%	INR 34.00	INR 36.85	INR 33.76	13.34M
2026-07-06	INR 33.82	-0.79%	INR 34.09	INR 34.71	INR 33.70	866.70K
2026-07-03	INR 34.09	+1.61%	INR 33.64	INR 34.75	INR 33.25	2.57M
2026-07-02	INR 33.55	+5.04%	INR 32.50	INR 34.94	INR 32.40	6.74M
2026-07-01	INR 31.94	+1.17%	INR 31.64	INR 32.88	INR 31.58	1.03M
2026-06-30	INR 31.57	-0.06%	INR 31.70	INR 32.00	INR 31.46	482.83K
2026-06-29	INR 31.59	-1.28%	INR 31.75	INR 32.57	INR 31.30	837.33K
2026-06-26	INR 32.00	0.00%	INR 32.00	INR 32.00	INR 32.00	0
2026-06-25	INR 32.00	-6.95%	INR 34.27	INR 34.68	INR 31.75	2.61M
2026-06-24	INR 34.39	-0.46%	INR 34.23	INR 34.80	INR 34.01	755.05K
2026-06-23	INR 34.55	-0.40%	INR 34.80	INR 34.90	INR 33.85	1.30M
2026-06-22	INR 34.69	+1.11%	INR 34.50	INR 35.06	INR 34.08	2.00M
2026-06-19	INR 34.31	+0.73%	INR 33.98	INR 34.80	INR 33.55	1.93M
2026-06-18	INR 34.06	+3.71%	INR 33.01	INR 34.40	INR 32.75	2.33M
2026-06-17	INR 32.84	+1.30%	INR 32.42	INR 32.99	INR 31.75	2.13M
2026-06-16	INR 32.42	+0.93%	INR 32.60	INR 32.84	INR 31.75	1.16M
2026-06-15	INR 32.12	-0.89%	INR 32.75	INR 34.41	INR 32.04	1.58M
2026-06-12	INR 32.41	+3.75%	INR 32.14	INR 32.69	INR 31.51	1.12M
2026-06-11	INR 31.24	-2.56%	INR 32.06	INR 32.21	INR 31.02	880.91K
2026-06-10	INR 32.06	-3.08%	INR 33.49	INR 33.49	INR 31.80	762.89K
2026-06-09	INR 33.08	+5.18%	INR 31.88	INR 33.75	INR 31.57	916.08K
2026-06-08	INR 31.45	-4.35%	INR 32.75	INR 33.24	INR 31.26	1.49M
2026-06-05	INR 32.88	-2.92%	INR 34.24	INR 34.25	INR 32.61	930.76K
2026-06-04	INR 33.87	-0.35%	INR 34.12	INR 34.55	INR 33.72	1.37M
2026-06-03	INR 33.99	+0.80%	INR 33.71	INR 35.17	INR 33.26	3.22M
2026-06-02	INR 33.72	+0.60%	INR 33.44	INR 33.99	INR 32.83	1.35M
2026-06-01	INR 33.52	+1.95%	INR 33.00	INR 33.91	INR 32.55	1.54M
2026-05-29	INR 32.88	-3.63%	INR 34.33	INR 34.99	INR 31.61	3.25M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 26.97	-2.00%	INR 27.50	INR 27.50	INR 26.00	1.11M
2026-09-30	INR 27.52	-3.00%	INR 28.11	INR 28.93	INR 27.10	833.00K
2026-09-29	INR 28.37	+0.50%	INR 28.00	INR 28.90	INR 27.79	268.65K
2026-09-28	INR 28.23	-3.68%	INR 28.99	INR 29.41	INR 27.86	532.28K
2026-09-25	INR 29.31	-1.25%	INR 29.68	INR 30.00	INR 29.11	239.22K
2026-09-24	INR 29.68	-1.10%	INR 30.00	INR 30.00	INR 29.22	361.35K
2026-09-23	INR 30.01	+2.84%	INR 29.16	INR 30.10	INR 29.16	385.76K
2026-09-22	INR 29.18	-0.88%	INR 29.52	INR 29.73	INR 29.01	226.91K
2026-09-21	INR 29.44	-0.10%	INR 29.67	INR 29.74	INR 29.25	255.64K
2026-09-18	INR 29.47	+2.04%	INR 28.88	INR 29.75	INR 28.85	262.19K
2026-09-17	INR 28.88	-1.84%	INR 29.53	INR 30.00	INR 28.49	748.68K
2026-09-16	INR 29.42	-1.24%	INR 29.85	INR 30.18	INR 29.05	511.19K
2026-09-15	INR 29.79	-4.37%	INR 31.15	INR 31.30	INR 29.54	593.18K
2026-09-14	INR 31.15	0.00%	INR 31.15	INR 31.15	INR 31.15	0
2026-09-11	INR 31.15	+1.37%	INR 30.68	INR 31.50	INR 30.15	372.46K
2026-09-10	INR 30.73	+0.16%	INR 30.35	INR 31.07	INR 30.35	221.38K
2026-09-09	INR 30.68	-1.38%	INR 31.11	INR 31.12	INR 30.50	304.14K
2026-09-08	INR 31.11	-0.80%	INR 31.36	INR 31.42	INR 30.95	342.79K
2026-09-07	INR 31.36	-1.57%	INR 31.92	INR 31.99	INR 30.97	691.89K
2026-09-04	INR 31.86	+0.44%	INR 31.80	INR 32.03	INR 31.69	349.04K
2026-09-03	INR 31.72	+0.70%	INR 31.60	INR 32.13	INR 31.60	524.60K
2026-09-02	INR 31.50	-1.72%	INR 31.91	INR 31.92	INR 31.30	612.77K
2026-09-01	INR 32.05	-0.19%	INR 32.18	INR 32.42	INR 31.95	327.36K
2026-08-31	INR 32.11	-0.50%	INR 32.26	INR 32.95	INR 31.86	407.42K
2026-08-28	INR 32.27	-1.38%	INR 32.72	INR 33.00	INR 32.06	500.51K
2026-08-27	INR 32.72	-1.48%	INR 33.30	INR 34.80	INR 32.50	461.96K
2026-08-26	INR 33.21	+0.27%	INR 33.25	INR 33.55	INR 33.05	339.67K
2026-08-25	INR 33.12	-2.62%	INR 33.76	INR 33.97	INR 32.80	758.28K
2026-08-24	INR 34.01	+0.83%	INR 34.20	INR 34.83	INR 33.76	1.29M
2026-08-21	INR 33.73	+3.82%	INR 32.50	INR 34.25	INR 32.40	2.91M
2026-08-20	INR 32.49	+0.84%	INR 32.56	INR 32.68	INR 32.20	391.48K
2026-08-19	INR 32.22	-0.06%	INR 32.02	INR 32.43	INR 31.89	468.95K
2026-08-18	INR 32.24	-0.46%	INR 32.30	INR 32.49	INR 31.80	559.45K
2026-08-17	INR 32.39	+0.15%	INR 32.11	INR 32.84	INR 31.86	964.43K
2026-08-14	INR 32.34	+0.25%	INR 32.40	INR 32.50	INR 32.17	463.38K
2026-08-13	INR 32.26	-0.74%	INR 32.34	INR 32.80	INR 32.11	480.96K
2026-08-12	INR 32.50	-0.70%	INR 32.73	INR 32.93	INR 32.41	271.83K
2026-08-11	INR 32.73	-1.48%	INR 33.22	INR 33.22	INR 32.60	352.93K
2026-08-10	INR 33.22	+1.28%	INR 32.90	INR 33.99	INR 32.41	1.48M
2026-08-07	INR 32.80	+0.18%	INR 32.40	INR 33.00	INR 31.86	926.58K
2026-08-06	INR 32.74	+0.12%	INR 32.75	INR 33.18	INR 32.32	950.56K
2026-08-05	INR 32.70	+1.71%	INR 32.50	INR 32.99	INR 32.26	670.94K
2026-08-04	INR 32.15	-1.77%	INR 32.80	INR 32.88	INR 32.09	751.76K
2026-08-03	INR 32.73	+2.06%	INR 32.60	INR 33.66	INR 32.27	1.29M
2026-07-31	INR 32.07	-0.83%	INR 32.32	INR 32.64	INR 32.00	820.04K
2026-07-30	INR 32.34	+1.13%	INR 32.50	INR 32.94	INR 31.98	1.81M
2026-07-29	INR 31.98	-6.30%	INR 34.80	INR 35.97	INR 31.11	11.85M
2026-07-28	INR 34.13	-3.59%	INR 35.40	INR 35.50	INR 34.03	1.93M
2026-07-27	INR 35.40	+3.24%	INR 34.30	INR 35.90	INR 34.12	3.15M
2026-07-24	INR 34.29	-0.20%	INR 34.00	INR 34.62	INR 33.26	1.08M
2026-07-23	INR 34.36	+0.94%	INR 34.14	INR 34.80	INR 33.82	1.30M
2026-07-22	INR 34.04	-0.61%	INR 34.60	INR 36.80	INR 33.61	5.76M
2026-07-21	INR 34.25	+1.33%	INR 34.13	INR 34.42	INR 33.65	678.62K
2026-07-20	INR 33.80	-0.18%	INR 33.86	INR 34.52	INR 33.57	947.71K
2026-07-17	INR 33.86	-0.70%	INR 34.08	INR 34.62	INR 33.42	1.28M
2026-07-16	INR 34.10	+0.62%	INR 33.92	INR 34.75	INR 33.27	1.17M
2026-07-15	INR 33.89	-0.32%	INR 34.03	INR 34.35	INR 33.47	1.01M
2026-07-14	INR 34.00	-2.44%	INR 34.85	INR 34.90	INR 33.70	1.08M
2026-07-13	INR 34.85	+0.29%	INR 34.49	INR 35.35	INR 33.94	1.18M
2026-07-10	INR 34.75	+2.54%	INR 34.05	INR 35.06	INR 33.89	1.81M
2026-07-09	INR 33.89	+0.77%	INR 33.32	INR 34.68	INR 33.32	1.95M
2026-07-08	INR 33.63	-7.15%	INR 36.02	INR 36.57	INR 33.12	4.77M
2026-07-07	INR 36.22	+7.10%	INR 34.00	INR 36.85	INR 33.76	13.34M
2026-07-06	INR 33.82	-0.79%	INR 34.09	INR 34.71	INR 33.70	866.70K
2026-07-03	INR 34.09	+1.61%	INR 33.64	INR 34.75	INR 33.25	2.57M
2026-07-02	INR 33.55	+5.04%	INR 32.50	INR 34.94	INR 32.40	6.74M
2026-07-01	INR 31.94	+1.17%	INR 31.64	INR 32.88	INR 31.58	1.03M
2026-06-30	INR 31.57	-0.06%	INR 31.70	INR 32.00	INR 31.46	482.83K
2026-06-29	INR 31.59	-1.28%	INR 31.75	INR 32.57	INR 31.30	837.33K
2026-06-26	INR 32.00	0.00%	INR 32.00	INR 32.00	INR 32.00	0
2026-06-25	INR 32.00	-6.95%	INR 34.27	INR 34.68	INR 31.75	2.61M
2026-06-24	INR 34.39	-0.46%	INR 34.23	INR 34.80	INR 34.01	755.05K
2026-06-23	INR 34.55	-0.40%	INR 34.80	INR 34.90	INR 33.85	1.30M
2026-06-22	INR 34.69	+1.11%	INR 34.50	INR 35.06	INR 34.08	2.00M
2026-06-19	INR 34.31	+0.73%	INR 33.98	INR 34.80	INR 33.55	1.93M
2026-06-18	INR 34.06	+3.71%	INR 33.01	INR 34.40	INR 32.75	2.33M
2026-06-17	INR 32.84	+1.30%	INR 32.42	INR 32.99	INR 31.75	2.13M
2026-06-16	INR 32.42	+0.93%	INR 32.60	INR 32.84	INR 31.75	1.16M
2026-06-15	INR 32.12	-0.89%	INR 32.75	INR 34.41	INR 32.04	1.58M
2026-06-12	INR 32.41	+3.75%	INR 32.14	INR 32.69	INR 31.51	1.12M
2026-06-11	INR 31.24	-2.56%	INR 32.06	INR 32.21	INR 31.02	880.91K
2026-06-10	INR 32.06	-3.08%	INR 33.49	INR 33.49	INR 31.80	762.89K
2026-06-09	INR 33.08	+5.18%	INR 31.88	INR 33.75	INR 31.57	916.08K
2026-06-08	INR 31.45	-4.35%	INR 32.75	INR 33.24	INR 31.26	1.49M
2026-06-05	INR 32.88	-2.92%	INR 34.24	INR 34.25	INR 32.61	930.76K
2026-06-04	INR 33.87	-0.35%	INR 34.12	INR 34.55	INR 33.72	1.37M
2026-06-03	INR 33.99	+0.80%	INR 33.71	INR 35.17	INR 33.26	3.22M
2026-06-02	INR 33.72	+0.60%	INR 33.44	INR 33.99	INR 32.83	1.35M
2026-06-01	INR 33.52	+1.95%	INR 33.00	INR 33.91	INR 32.55	1.54M
2026-05-29	INR 32.88	-3.63%	INR 34.33	INR 34.99	INR 31.61	3.25M