Singapore markets close in 7 hours 7 minutes
Straits Times Index
3,336.19 +3.39 (+0.10%) Nikkei
39,715.18 +132.10 (+0.33%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,478.16 +2,613.36 (+4.29%) CMC Crypto 200
1,316.09 +32.26 (+2.51%)
Dhanlaxmi Bank Limited (DHANBANK.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 42.99 | 43.19 | 41.50 | 41.82 | 41.82 | 120,290 |
| 27 Jun 2024 | 43.34 | 43.70 | 41.18 | 42.18 | 42.18 | 128,054 |
| 26 Jun 2024 | 43.60 | 44.25 | 43.20 | 43.34 | 43.34 | 166,768 |
| 25 Jun 2024 | 44.50 | 44.98 | 43.30 | 43.52 | 43.52 | 89,587 |
| 24 Jun 2024 | 43.99 | 44.88 | 43.35 | 44.25 | 44.25 | 248,674 |
| 21 Jun 2024 | 47.00 | 47.00 | 43.57 | 44.03 | 44.03 | 259,040 |
| 20 Jun 2024 | 42.62 | 44.80 | 42.62 | 44.80 | 44.80 | 167,849 |
| 19 Jun 2024 | 43.00 | 43.50 | 42.10 | 42.67 | 42.67 | 82,191 |
| 18 Jun 2024 | 43.00 | 44.00 | 41.80 | 42.58 | 42.58 | 451,540 |
| 14 Jun 2024 | 42.49 | 42.60 | 42.00 | 42.40 | 42.40 | 62,817 |
| 13 Jun 2024 | 42.71 | 43.23 | 42.01 | 42.40 | 42.40 | 145,073 |
| 12 Jun 2024 | 41.80 | 43.45 | 41.80 | 42.33 | 42.33 | 93,338 |
| 11 Jun 2024 | 41.60 | 42.50 | 41.11 | 41.82 | 41.82 | 248,062 |
| 10 Jun 2024 | 41.30 | 42.35 | 41.30 | 41.82 | 41.82 | 112,402 |
| 07 Jun 2024 | 41.03 | 41.34 | 40.50 | 41.28 | 41.28 | 173,281 |
| 06 Jun 2024 | 41.20 | 41.98 | 41.00 | 41.17 | 41.17 | 69,246 |
| 05 Jun 2024 | 39.60 | 41.58 | 37.62 | 41.53 | 41.53 | 391,325 |
| 04 Jun 2024 | 41.50 | 41.50 | 39.60 | 39.60 | 39.60 | 354,212 |
| 03 Jun 2024 | 42.60 | 43.00 | 40.90 | 41.68 | 41.68 | 405,387 |
| 31 May 2024 | 41.20 | 42.10 | 41.00 | 41.50 | 41.50 | 120,343 |
| 30 May 2024 | 41.20 | 41.98 | 40.20 | 41.25 | 41.25 | 76,240 |
| 29 May 2024 | 42.40 | 42.40 | 41.50 | 41.85 | 41.85 | 36,576 |
| 28 May 2024 | 42.94 | 42.94 | 41.50 | 41.81 | 41.81 | 269,819 |
| 27 May 2024 | 42.79 | 43.00 | 41.75 | 41.99 | 41.99 | 58,521 |
| 24 May 2024 | 42.40 | 43.10 | 41.00 | 42.39 | 42.39 | 180,350 |
| 23 May 2024 | 41.80 | 42.70 | 41.76 | 42.15 | 42.15 | 136,532 |
| 22 May 2024 | 44.00 | 45.00 | 43.00 | 43.95 | 43.95 | 49,972 |
| 21 May 2024 | 42.11 | 44.52 | 41.61 | 43.91 | 43.91 | 302,071 |
| 17 May 2024 | 42.49 | 42.56 | 42.00 | 42.25 | 42.25 | 26,343 |
| 16 May 2024 | 42.01 | 42.58 | 41.55 | 41.76 | 41.76 | 18,068 |
| 15 May 2024 | 42.40 | 42.78 | 41.90 | 42.25 | 42.25 | 107,541 |
| 14 May 2024 | 42.02 | 42.89 | 42.02 | 42.26 | 42.26 | 38,708 |
| 13 May 2024 | 41.70 | 42.98 | 40.00 | 41.98 | 41.98 | 126,508 |
| 10 May 2024 | 41.37 | 42.70 | 41.00 | 41.65 | 41.65 | 110,880 |
| 09 May 2024 | 42.50 | 42.60 | 41.50 | 41.57 | 41.57 | 97,117 |
| 08 May 2024 | 41.71 | 42.65 | 41.71 | 42.29 | 42.29 | 57,264 |
| 07 May 2024 | 42.86 | 43.00 | 41.70 | 41.93 | 41.93 | 131,166 |
| 06 May 2024 | 43.88 | 44.00 | 42.75 | 43.02 | 43.02 | 78,526 |
| 03 May 2024 | 44.20 | 44.30 | 42.50 | 43.55 | 43.55 | 59,975 |
| 02 May 2024 | 44.26 | 44.60 | 43.90 | 44.01 | 44.01 | 123,785 |
| 30 Apr 2024 | 44.60 | 44.78 | 44.10 | 44.24 | 44.24 | 105,678 |
| 29 Apr 2024 | 43.70 | 45.00 | 43.10 | 44.78 | 44.78 | 76,440 |
| 26 Apr 2024 | 44.35 | 44.94 | 44.10 | 44.41 | 44.41 | 51,819 |
| 25 Apr 2024 | 44.00 | 44.80 | 44.00 | 44.31 | 44.31 | 146,116 |
| 24 Apr 2024 | 43.90 | 44.00 | 43.50 | 43.63 | 43.63 | 121,184 |
| 23 Apr 2024 | 43.83 | 44.60 | 43.25 | 43.69 | 43.69 | 99,157 |
| 22 Apr 2024 | 44.95 | 45.00 | 43.15 | 43.83 | 43.83 | 131,473 |
| 19 Apr 2024 | 42.90 | 45.00 | 42.50 | 44.40 | 44.40 | 154,810 |
| 18 Apr 2024 | 45.00 | 45.90 | 43.65 | 43.80 | 43.80 | 44,923 |
| 16 Apr 2024 | 44.45 | 45.50 | 44.00 | 44.54 | 44.54 | 73,920 |
| 15 Apr 2024 | 43.92 | 45.00 | 43.92 | 44.40 | 44.40 | 236,862 |
| 12 Apr 2024 | 46.00 | 47.00 | 46.00 | 46.23 | 46.23 | 43,196 |
| 10 Apr 2024 | 47.70 | 47.70 | 45.09 | 46.65 | 46.65 | 159,368 |
| 09 Apr 2024 | 48.25 | 48.50 | 45.60 | 47.46 | 47.46 | 72,429 |
| 08 Apr 2024 | 48.95 | 49.10 | 47.25 | 47.68 | 47.68 | 404,173 |
| 05 Apr 2024 | 50.00 | 50.00 | 46.79 | 47.99 | 47.99 | 212,936 |
| 04 Apr 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 63,112 |
| 03 Apr 2024 | 44.91 | 46.91 | 43.05 | 46.91 | 46.91 | 119,100 |
| 02 Apr 2024 | 43.70 | 44.85 | 41.00 | 44.68 | 44.68 | 206,685 |
| 01 Apr 2024 | 41.95 | 42.85 | 40.50 | 42.78 | 42.78 | 202,850 |
| 28 Mar 2024 | 41.00 | 41.90 | 40.50 | 41.25 | 41.25 | 255,940 |
| 27 Mar 2024 | 42.45 | 43.50 | 40.40 | 40.55 | 40.55 | 367,523 |
| 26 Mar 2024 | 44.00 | 44.70 | 42.00 | 42.46 | 42.46 | 181,900 |
| 22 Mar 2024 | 43.51 | 44.20 | 43.51 | 43.80 | 43.80 | 31,505 |
| 21 Mar 2024 | 43.65 | 44.30 | 43.00 | 43.25 | 43.25 | 115,995 |
| 20 Mar 2024 | 44.35 | 44.75 | 42.00 | 42.75 | 42.75 | 51,088 |
| 19 Mar 2024 | 45.30 | 45.71 | 43.20 | 43.54 | 43.54 | 114,630 |
| 18 Mar 2024 | 44.06 | 45.20 | 44.00 | 44.81 | 44.81 | 180,128 |
| 15 Mar 2024 | 43.10 | 44.00 | 40.46 | 43.63 | 43.63 | 580,224 |
| 14 Mar 2024 | 39.95 | 42.70 | 38.77 | 42.58 | 42.58 | 348,827 |
| 13 Mar 2024 | 42.75 | 43.00 | 40.81 | 40.81 | 40.81 | 132,005 |
| 12 Mar 2024 | 44.65 | 45.00 | 42.93 | 42.95 | 42.95 | 82,262 |
| 11 Mar 2024 | 46.23 | 46.50 | 44.80 | 45.18 | 45.18 | 153,696 |
| 07 Mar 2024 | 45.95 | 47.19 | 43.23 | 46.64 | 46.64 | 69,389 |
| 06 Mar 2024 | 46.80 | 46.80 | 43.90 | 45.23 | 45.23 | 239,395 |
| 05 Mar 2024 | 45.50 | 47.60 | 44.11 | 46.13 | 46.13 | 57,164 |
| 04 Mar 2024 | 47.30 | 48.25 | 46.15 | 46.39 | 46.39 | 197,170 |
| 01 Mar 2024 | 46.00 | 47.95 | 46.00 | 47.80 | 47.80 | 296,025 |
| 29 Feb 2024 | 47.00 | 47.50 | 45.00 | 45.73 | 45.73 | 93,028 |
| 28 Feb 2024 | 47.50 | 48.00 | 45.80 | 46.78 | 46.78 | 337,308 |
| 27 Feb 2024 | 51.00 | 51.00 | 46.32 | 48.09 | 48.09 | 209,902 |
| 26 Feb 2024 | 50.00 | 50.00 | 47.75 | 48.75 | 48.75 | 394,291 |
| 23 Feb 2024 | 50.68 | 51.31 | 50.00 | 50.26 | 50.26 | 200,880 |
| 22 Feb 2024 | 51.58 | 51.90 | 49.15 | 50.60 | 50.60 | 901,320 |
| 21 Feb 2024 | 53.76 | 54.85 | 50.03 | 50.72 | 50.72 | 2,427,319 |
| 20 Feb 2024 | 52.66 | 52.66 | 51.27 | 52.66 | 52.66 | 2,458,127 |
| 19 Feb 2024 | 49.85 | 50.16 | 48.29 | 50.16 | 50.16 | 422,236 |
| 16 Feb 2024 | 46.43 | 47.78 | 46.10 | 47.78 | 47.78 | 2,135,129 |
| 15 Feb 2024 | 45.40 | 45.51 | 44.95 | 45.51 | 45.51 | 1,457,470 |
| 14 Feb 2024 | 42.15 | 43.35 | 39.70 | 43.35 | 43.35 | 905,320 |
| 13 Feb 2024 | 42.48 | 43.00 | 41.29 | 41.29 | 41.29 | 752,058 |
| 12 Feb 2024 | 46.07 | 46.79 | 43.46 | 43.46 | 43.46 | 172,457 |
| 09 Feb 2024 | 46.66 | 48.00 | 44.50 | 45.74 | 45.74 | 535,507 |
| 08 Feb 2024 | 49.29 | 49.30 | 46.20 | 46.57 | 46.57 | 321,251 |
| 07 Feb 2024 | 45.10 | 48.60 | 45.10 | 48.06 | 48.06 | 921,709 |
| 06 Feb 2024 | 46.29 | 47.60 | 46.29 | 46.29 | 46.29 | 2,259,781 |
| 05 Feb 2024 | 48.72 | 49.85 | 48.72 | 48.72 | 48.72 | 497,306 |
| 02 Feb 2024 | 54.58 | 55.80 | 51.26 | 51.28 | 51.28 | 1,462,772 |
| 01 Feb 2024 | 55.55 | 56.70 | 53.20 | 53.95 | 53.95 | 1,203,716 |
| 31 Jan 2024 | 58.69 | 58.70 | 54.20 | 54.89 | 54.89 | 3,938,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.