Dhanlaxmi Fabrics

DHAN
🏛️ india →
60.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 49.65 53.70 49.55 49.75 0.0M
2022-12-29 54.55 54.55 49.00 50.05 0.0M
2022-12-28 53.15 53.15 48.10 52.60 0.0M
2022-12-27 57.00 57.00 44.65 51.40 0.0M
2022-12-26 43.70 47.90 42.35 47.65 0.0M
2022-12-23 45.00 47.00 42.40 42.55 0.0M
2022-12-22 52.45 52.45 45.05 47.20 0.0M
2022-12-21 51.10 52.90 48.05 49.95 0.0M
2022-12-20 52.75 52.75 51.10 52.45 0.0M
2022-12-19 55.45 55.45 51.70 51.85 0.0M
2022-12-16 52.70 52.90 51.50 51.65 0.0M
2022-12-15 53.50 54.60 50.05 51.65 0.0M
2022-12-14 52.85 53.50 51.50 53.00 0.0M
2022-12-13 51.85 53.45 50.45 51.85 0.0M
2022-12-12 52.00 53.45 50.00 52.70 0.0M
2022-12-09 52.00 53.50 51.00 51.80 0.0M
2022-12-08 54.45 54.45 51.00 52.00 0.0M
2022-12-07 52.00 53.75 52.00 53.25 0.0M
2022-12-06 53.75 53.75 52.05 52.55 0.0M
2022-12-05 52.65 53.70 52.50 52.70 0.0M
2022-12-02 53.90 56.00 52.75 53.70 0.0M
2022-12-01 52.10 54.30 52.00 52.55 0.0M
2022-11-30 52.00 56.00 51.55 52.60 0.0M
2022-11-29 51.00 54.50 51.00 52.55 0.0M
2022-11-28 53.20 55.00 51.50 52.40 0.0M
2022-11-25 52.10 53.80 50.05 52.55 0.0M
2022-11-24 51.25 57.80 51.25 53.70 0.0M
2022-11-23 53.85 53.85 50.05 51.25 0.0M
2022-11-22 52.50 54.80 52.20 52.75 0.0M
2022-11-21 57.00 57.00 54.00 54.95 0.0M
2022-11-18 53.00 55.45 52.70 53.75 0.0M
2022-11-17 54.10 54.10 52.30 53.95 0.0M
2022-11-16 53.60 56.90 51.00 54.10 0.0M
2022-11-15 54.60 56.45 52.25 52.90 0.0M
2022-11-14 55.75 58.00 51.75 54.60 0.0M
2022-11-11 57.95 57.95 54.15 55.60 0.0M
2022-11-10 52.60 59.90 52.25 54.55 0.0M
2022-11-09 54.00 55.75 52.25 54.30 0.0M
2022-11-07 56.00 56.00 46.40 54.50 0.0M
2022-11-04 55.40 57.95 54.40 54.75 0.0M
2022-11-03 55.05 58.60 54.40 56.15 0.0M
2022-11-02 58.05 58.05 54.65 55.25 0.0M
2022-11-01 67.50 67.50 57.00 58.05 0.0M
2022-10-31 66.00 69.00 63.00 64.40 0.0M
2022-10-28 54.10 67.70 54.10 62.90 0.1M
2022-10-27 52.90 57.50 51.20 57.25 0.0M
2022-10-25 44.30 50.80 44.30 50.60 0.0M
2022-10-24 45.00 48.55 45.00 46.25 0.0M
2022-10-21 50.55 50.55 48.00 48.55 0.0M
2022-10-20 48.50 50.30 48.00 50.20 0.0M
2022-10-19 50.90 50.90 48.10 49.50 0.0M
2022-10-18 49.15 50.50 48.05 49.90 0.0M
2022-10-17 49.75 51.45 45.05 49.15 0.0M
2022-10-14 50.70 51.45 44.00 49.75 0.0M
2022-10-13 51.45 51.45 49.10 49.85 0.0M
2022-10-12 50.85 50.85 45.25 50.20 0.0M
2022-10-11 52.30 52.30 42.15 50.90 0.0M
2022-10-10 53.55 53.55 50.55 50.70 0.0M
2022-10-07 52.90 52.90 51.00 51.20 0.0M
2022-10-06 53.40 53.40 52.05 52.90 0.0M
2022-10-04 53.45 53.45 52.05 52.45 0.0M
2022-10-03 52.95 54.10 51.05 52.55 0.0M
2022-09-30 53.75 53.75 51.00 52.95 0.0M
2022-09-29 50.60 55.00 50.30 53.60 0.0M
2022-09-28 50.00 54.75 50.00 51.60 0.0M
2022-09-27 51.00 53.95 47.50 50.60 0.0M
2022-09-26 52.90 53.00 52.00 52.20 0.0M
2022-09-23 56.40 56.40 52.50 53.00 0.0M
2022-09-22 53.50 54.90 50.15 54.50 0.0M
2022-09-21 54.00 55.75 52.90 54.50 0.0M
2022-09-20 54.40 57.00 52.50 54.40 0.0M
2022-09-19 59.00 59.00 51.75 54.40 0.0M
2022-09-16 56.30 57.70 56.05 56.95 0.0M
2022-09-15 56.90 58.50 56.00 56.25 0.0M
2022-09-14 56.90 57.50 56.05 56.90 0.0M
2022-09-13 58.90 58.90 56.00 56.85 0.0M
2022-09-12 55.35 58.00 55.35 56.80 0.0M
2022-09-09 58.50 58.80 56.30 56.85 0.0M
2022-09-08 56.00 59.50 56.00 56.95 0.0M
2022-09-07 58.50 58.50 55.35 57.30 0.0M
2022-09-06 57.25 58.50 55.20 56.80 0.0M
2022-09-05 59.00 60.85 56.05 57.15 0.0M
2022-09-02 59.05 59.70 57.55 58.40 0.0M
2022-09-01 60.00 61.00 57.10 58.50 0.0M
2022-08-30 59.60 59.60 53.25 58.00 0.0M
2022-08-29 54.05 58.95 54.05 57.15 0.0M
2022-08-26 60.80 60.80 54.65 57.25 0.0M
2022-08-25 62.50 62.50 59.00 59.40 0.0M
2022-08-24 60.15 60.90 58.00 58.75 0.0M
2022-08-23 56.00 59.90 56.00 58.95 0.0M
2022-08-22 58.50 61.95 56.05 57.55 0.0M
2022-08-19 62.70 62.70 55.10 58.55 0.0M
2022-08-18 57.00 61.50 57.00 59.95 0.0M
2022-08-17 62.35 62.35 59.00 60.60 0.0M
2022-08-16 62.80 63.80 59.00 61.30 0.0M
2022-08-12 62.90 66.00 57.00 61.55 0.0M
2022-08-11 61.10 67.00 55.60 60.05 0.0M
2022-08-10 74.20 75.45 61.75 61.75 0.1M
2022-08-08 66.80 68.60 63.00 68.60 0.0M
2022-08-05 59.00 62.40 58.00 62.40 0.0M
2022-08-04 56.75 56.75 55.15 56.75 0.0M
2022-08-03 54.05 54.05 54.05 54.05 0.0M
2022-08-02 51.50 51.50 51.50 51.50 0.0M
2022-08-01 48.90 49.05 48.90 49.05 0.0M
2022-07-29 47.65 49.70 46.10 46.75 0.0M
2022-07-28 52.30 52.30 47.70 48.50 0.0M
2022-07-27 51.75 54.05 50.20 50.20 0.0M
2022-07-26 54.00 54.90 52.30 52.80 0.0M
2022-07-25 55.10 58.65 55.05 55.05 0.0M
2022-07-22 58.90 60.50 57.15 57.90 0.0M
2022-07-21 62.50 62.50 58.15 59.90 0.0M
2022-07-20 61.40 61.40 57.10 59.65 0.0M
2022-07-19 58.90 59.80 58.00 59.05 0.0M
2022-07-18 56.55 61.35 56.55 57.75 0.0M
2022-07-15 59.30 63.00 58.65 58.65 0.0M
2022-07-14 59.75 65.95 59.75 61.70 0.0M
2022-07-13 57.15 62.85 57.15 62.85 0.0M
2022-07-12 59.90 62.00 59.90 59.90 0.0M
2022-07-11 69.45 69.45 63.05 63.05 0.0M
2022-07-08 65.25 66.35 65.20 66.35 0.0M
2022-07-07 57.20 63.20 57.20 63.20 0.1M
2022-07-06 60.20 60.20 60.20 60.20 0.0M
2022-07-05 63.35 63.35 63.35 63.35 0.0M
2022-07-04 73.65 73.65 66.65 66.65 0.1M
2022-07-01 70.15 70.15 70.15 70.15 0.0M
2022-06-30 66.85 66.85 66.85 66.85 0.0M
2022-06-29 63.70 63.70 63.70 63.70 0.0M
2022-06-28 60.70 60.70 60.70 60.70 0.0M
2022-06-27 52.35 57.85 52.35 57.85 0.0M
2022-06-24 55.10 55.10 55.10 55.10 0.0M
2022-06-23 57.95 57.95 57.95 57.95 0.0M
2022-06-22 60.95 60.95 60.95 60.95 0.0M
2022-06-21 64.15 64.15 64.15 64.15 0.0M
2022-06-20 67.50 67.50 67.50 67.50 0.0M
2022-06-17 71.05 71.05 71.05 71.05 0.0M
2022-06-16 74.75 74.75 74.75 74.75 0.0M
2022-06-15 78.65 78.65 78.65 78.65 0.0M
2022-06-14 82.75 82.75 82.75 82.75 0.0M
2022-06-13 87.10 87.10 87.10 87.10 0.0M
2022-06-10 91.65 91.65 91.65 91.65 0.0M
2022-06-09 96.45 96.45 96.45 96.45 0.0M
2022-06-08 101.50 101.50 101.50 101.50 0.0M
2022-06-07 106.80 106.80 106.80 106.80 0.0M
2022-06-06 112.40 112.40 112.40 112.40 0.0M
2022-06-03 118.30 118.30 118.30 118.30 0.0M
2022-06-02 124.50 124.50 124.50 124.50 0.0M
2022-06-01 131.05 131.05 131.05 131.05 0.0M
2022-05-31 137.90 137.90 137.90 137.90 0.0M
2022-05-30 145.15 145.15 145.15 145.15 0.0M
2022-05-27 152.75 152.75 152.75 152.75 0.0M
2022-05-26 160.75 160.75 160.75 160.75 0.0M
2022-05-25 187.00 187.00 169.20 169.20 0.0M
2022-05-24 178.10 178.10 178.10 178.10 0.0M
2022-05-23 169.65 169.65 169.65 169.65 0.0M
2022-05-20 161.60 161.60 161.60 161.60 0.0M
2022-05-19 153.95 153.95 147.60 153.95 0.1M
2022-05-18 146.65 146.65 146.65 146.65 0.0M
2022-05-17 139.70 139.70 139.70 139.70 0.0M
2022-05-16 133.05 133.05 133.05 133.05 0.0M
2022-05-13 126.75 126.75 126.75 126.75 0.0M
2022-05-12 120.75 120.75 120.40 120.75 0.1M
2022-05-11 115.00 115.00 115.00 115.00 0.0M
2022-05-10 109.55 109.55 109.55 109.55 0.0M
2022-05-09 104.35 104.35 104.35 104.35 0.0M
2022-05-06 99.40 99.40 99.35 99.40 0.0M
2022-05-05 94.70 94.70 90.20 94.70 0.1M
2022-05-04 90.20 90.20 90.20 90.20 0.0M
2022-05-02 85.95 85.95 85.95 85.95 0.0M
2022-04-29 81.90 81.90 81.90 81.90 0.0M
2022-04-28 78.00 78.00 78.00 78.00 0.0M
2022-04-27 74.30 74.30 74.30 74.30 0.0M
2022-04-26 70.80 70.80 70.80 70.80 0.0M
2022-04-25 67.45 67.45 67.45 67.45 0.0M
2022-04-22 57.80 61.35 50.25 61.35 0.1M
2022-04-21 55.80 55.80 55.80 55.80 0.0M
2022-04-20 45.20 50.75 45.20 50.75 0.0M
2022-04-19 38.50 42.30 36.00 42.30 0.0M
2022-04-18 29.65 35.55 28.00 35.25 0.0M
2022-04-13 29.30 34.00 29.30 29.65 0.0M
2022-04-12 29.00 31.95 28.30 30.50 0.0M
2022-04-11 32.05 32.05 28.60 31.00 0.0M
2022-04-08 31.00 31.00 28.10 31.00 0.0M
2022-04-07 28.35 31.70 28.35 31.00 0.0M
2022-04-06 27.30 32.05 27.20 28.90 0.0M
2022-04-05 29.00 30.25 28.35 29.15 0.0M
2022-04-04 27.60 27.70 26.85 27.70 0.0M
2022-04-01 26.70 29.00 25.60 28.15 0.0M
2022-03-31 28.25 28.25 26.70 26.70 0.0M
2022-03-30 27.50 30.00 27.35 28.25 0.0M
2022-03-29 30.00 30.50 28.80 28.80 0.0M
2022-03-28 30.50 30.85 28.05 28.80 0.0M
2022-03-25 27.25 30.00 27.25 28.05 0.0M
2022-03-24 29.95 32.50 27.05 28.70 0.0M
2022-03-23 27.40 30.00 25.30 29.95 0.0M
2022-03-22 28.95 28.95 27.40 27.40 0.0M
2022-03-21 26.55 29.45 26.55 27.25 0.0M
2022-03-16 28.00 29.45 28.00 29.35 0.0M
2022-03-15 28.00 29.50 28.00 29.50 0.0M
2022-03-14 28.70 29.90 27.60 29.55 0.0M
2022-03-11 27.55 31.00 27.55 30.25 0.0M
2022-03-10 30.50 30.50 28.15 30.15 0.0M
2022-03-09 30.70 32.00 27.70 30.50 0.0M
2022-03-08 28.95 31.75 26.55 30.50 0.0M
2022-03-07 29.85 29.95 25.30 28.95 0.0M
2022-03-04 27.80 27.80 27.80 27.80 0.0M
2022-03-03 27.80 28.05 27.80 27.80 0.0M
2022-03-02 31.50 33.50 27.65 28.40 0.0M
2022-02-28 29.00 30.95 29.00 30.50 0.0M
2022-02-25 28.95 28.95 28.95 28.95 0.0M
2022-02-24 28.00 28.90 27.00 27.05 0.0M
2022-02-23 27.65 30.00 27.65 30.00 0.0M
2022-02-22 31.35 31.35 28.55 30.40 0.0M
2022-02-21 29.00 30.50 29.00 29.85 0.0M
2022-02-18 29.50 29.50 26.95 28.05 0.0M
2022-02-17 30.85 30.85 29.00 29.50 0.0M
2022-02-16 32.00 32.00 29.00 29.60 0.0M
2022-02-15 29.25 32.00 28.05 31.70 0.0M
2022-02-14 32.45 32.45 30.20 30.95 0.0M
2022-02-11 32.00 34.50 29.25 30.20 0.0M
2022-02-10 30.05 35.75 30.05 32.00 0.0M
2022-02-09 31.50 33.80 29.50 32.95 0.0M
2022-02-08 32.00 32.00 31.50 31.50 0.0M
2022-02-07 30.10 34.20 29.40 31.80 0.0M
2022-02-04 35.15 35.15 32.40 32.65 0.0M
2022-02-03 36.20 36.20 33.10 33.95 0.0M
2022-02-02 31.60 34.55 31.60 34.55 0.0M
2022-02-01 31.80 33.15 31.80 32.95 0.0M
2022-01-31 33.35 33.35 31.05 31.80 0.0M
2022-01-28 32.10 32.10 31.80 31.80 0.0M
2022-01-27 33.40 33.40 30.50 30.60 0.0M
2022-01-25 31.55 33.95 31.55 32.00 0.0M
2022-01-24 34.10 34.10 33.00 33.00 0.0M
2022-01-21 35.00 35.00 33.90 34.15 0.0M
2022-01-20 37.00 37.05 34.25 34.85 0.0M
2022-01-19 32.55 35.30 32.55 35.30 0.0M
2022-01-18 32.05 34.00 32.00 33.65 0.0M
2022-01-17 34.00 34.00 31.50 32.95 0.0M
2022-01-14 34.80 34.80 31.70 32.50 0.0M
2022-01-13 31.00 33.15 31.00 33.15 0.0M
2022-01-12 31.60 31.60 31.00 31.60 0.0M
2022-01-11 30.70 31.50 30.10 31.10 0.0M
2022-01-10 29.90 30.10 29.00 30.10 0.0M
2022-01-07 29.80 31.00 28.55 28.70 0.0M
2022-01-06 31.95 31.95 29.55 29.70 0.0M
2022-01-05 31.00 31.00 31.00 31.00 0.0M
2022-01-04 31.00 31.90 30.50 30.50 0.0M
2022-01-03 33.00 33.00 30.30 30.40 0.0M