Dharani Finance

DFIN
🏛️ india →
12.26
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
2021-12-31 6.94 6.94 6.35 6.94 0.0M
2021-12-30 6.95 6.95 6.31 6.31 0.0M
2021-12-29 6.39 7.02 6.39 6.95 0.0M
2021-12-28 6.12 6.45 6.12 6.39 0.0M
2021-12-27 5.79 6.13 5.79 6.13 0.0M
2021-12-24 6.25 6.25 5.94 6.20 0.0M
2021-12-23 5.36 6.46 5.36 5.71 0.0M
2021-12-22 5.94 5.94 5.92 5.93 0.0M
2021-12-21 6.44 6.44 5.40 5.40 0.0M
2021-12-17 5.37 5.94 5.37 5.94 0.0M
2021-12-16 6.00 6.00 5.94 5.94 0.0M
2021-12-15 5.65 6.74 5.65 6.59 0.0M
2021-12-14 6.29 6.29 6.26 6.26 0.0M
2021-12-13 6.29 6.95 6.29 6.95 0.0M
2021-12-10 6.30 6.98 6.30 6.98 0.0M
2021-12-09 7.00 7.00 6.27 6.99 0.0M
2021-12-08 6.96 6.96 6.96 6.96 0.0M
2021-12-07 6.96 6.97 6.96 6.97 0.0M
2021-12-06 6.98 6.98 6.76 6.97 0.0M
2021-12-03 6.84 6.84 6.76 6.76 0.0M
2021-12-02 6.53 6.53 6.52 6.52 0.0M
2021-12-01 6.25 6.25 6.25 6.25 0.0M
2021-11-30 5.98 5.98 5.46 5.97 0.0M
2021-11-29 5.73 5.73 5.73 5.73 0.0M
2021-11-26 5.46 5.99 5.46 5.46 0.0M
2021-11-25 5.21 5.74 5.21 5.74 0.0M
2021-11-24 5.75 5.75 5.47 5.47 0.0M
2021-11-23 6.35 6.35 5.75 5.75 0.0M
2021-11-22 6.05 6.05 6.05 6.05 0.0M
2021-11-18 5.78 6.36 5.76 6.35 0.0M
2021-11-16 6.59 6.59 6.06 6.06 0.0M
2021-11-15 6.37 6.37 6.37 6.37 0.0M
2021-11-12 6.66 7.35 6.66 6.70 0.0M
2021-11-11 7.50 7.50 6.92 7.00 0.0M
2021-11-10 7.27 7.27 7.27 7.27 0.0M
2021-11-09 7.27 7.29 7.27 7.27 0.0M
2021-11-08 8.00 8.00 7.65 7.65 0.0M
2021-11-04 8.04 8.04 8.04 8.04 0.0M
2021-11-03 7.30 7.66 6.95 7.66 0.0M
2021-11-02 7.38 7.38 6.69 7.30 0.0M
2021-11-01 6.70 7.03 6.70 7.03 0.0M
2021-10-29 6.40 6.70 6.11 6.70 0.0M
2021-10-28 6.50 6.50 6.20 6.39 0.0M
2021-10-27 6.35 6.35 6.35 6.35 0.0M
2021-10-26 6.10 6.10 5.93 6.10 0.0M
2021-10-25 6.15 6.15 5.74 5.99 0.0M
2021-10-22 5.96 5.96 5.89 5.89 0.0M
2021-10-21 5.16 5.70 5.16 5.69 0.0M
2021-10-20 5.70 5.70 5.43 5.43 0.0M
2021-10-19 5.70 5.70 5.50 5.70 0.0M
2021-10-18 5.70 5.70 5.70 5.70 0.0M
2021-10-14 5.25 5.43 5.25 5.43 0.0M
2021-10-13 5.50 5.72 5.18 5.18 0.0M
2021-10-12 5.45 5.45 5.45 5.45 0.0M
2021-10-11 5.70 5.70 5.43 5.43 0.0M
2021-10-08 5.67 5.70 5.67 5.70 0.0M
2021-10-07 5.80 5.96 5.70 5.96 0.0M
2021-10-06 5.69 5.97 5.55 5.97 0.0M
2021-10-05 5.69 5.69 5.50 5.69 0.0M
2021-10-04 5.98 5.98 5.42 5.42 0.0M
2021-10-01 5.18 5.70 5.18 5.70 0.0M
2021-09-30 5.18 5.45 5.18 5.45 0.0M
2021-09-29 5.50 5.60 5.45 5.45 0.0M
2021-09-28 5.50 5.50 5.50 5.50 0.0M
2021-09-27 5.29 5.55 5.29 5.50 0.0M
2021-09-23 5.56 5.56 5.56 5.56 0.0M
2021-09-22 5.56 5.60 5.56 5.56 0.0M
2021-09-21 5.35 5.56 5.35 5.56 0.0M
2021-09-20 5.35 5.35 5.28 5.30 0.0M
2021-09-17 5.12 5.12 4.95 5.12 0.0M
2021-09-16 4.75 4.88 4.75 4.88 0.0M
2021-09-15 4.65 4.65 4.65 4.65 0.0M
2021-09-14 4.43 4.43 4.43 4.43 0.0M
2021-09-13 4.22 4.22 4.22 4.22 0.0M
2021-09-08 4.22 4.22 4.22 4.22 0.0M
2021-09-07 4.42 4.42 4.42 4.42 0.0M
2021-09-06 4.55 4.60 4.52 4.60 0.0M
2021-09-03 4.55 4.75 4.55 4.75 0.0M
2021-09-02 4.68 5.13 4.68 4.76 0.0M
2021-09-01 4.89 5.38 4.89 4.90 0.0M
2021-08-31 4.96 5.14 4.96 5.14 0.0M
2021-08-27 5.22 5.22 5.22 5.22 0.0M
2021-08-26 5.13 5.13 4.88 4.99 0.0M
2021-08-23 5.13 5.13 5.13 5.13 0.0M
2021-08-20 5.13 5.49 5.13 5.13 0.0M
2021-08-17 5.13 5.39 5.13 5.39 0.0M
2021-08-16 5.45 5.45 5.40 5.40 0.0M
2021-08-11 5.66 5.66 5.66 5.66 0.0M
2021-08-10 5.45 5.45 5.40 5.40 0.0M
2021-08-09 4.96 5.46 4.96 5.46 0.0M
2021-08-06 5.22 5.22 5.22 5.22 0.0M
2021-08-05 5.22 5.22 5.22 5.22 0.0M
2021-08-04 5.42 5.42 4.93 4.99 0.0M
2021-08-03 5.18 5.18 5.18 5.18 0.0M
2021-08-02 4.95 4.95 4.95 4.95 0.0M
2021-07-30 4.85 5.08 4.85 5.08 0.0M
2021-07-29 4.60 4.85 4.51 4.85 0.0M
2021-07-28 4.70 4.70 4.70 4.70 0.0M
2021-07-27 4.35 4.55 4.15 4.54 0.0M
2021-07-26 4.35 4.35 4.35 4.35 0.0M
2021-07-23 4.56 4.56 4.15 4.15 0.0M
2021-07-22 4.32 4.35 4.32 4.35 0.0M
2021-07-20 4.38 4.79 4.38 4.50 0.0M
2021-07-19 4.89 4.89 4.61 4.61 0.0M
2021-07-16 4.85 4.85 4.85 4.85 0.0M
2021-07-14 4.23 4.66 4.23 4.66 0.0M
2021-07-13 4.45 4.45 4.11 4.45 0.0M
2021-07-12 4.22 4.27 4.22 4.27 0.0M
2021-07-09 4.22 4.26 4.22 4.23 0.0M
2021-07-08 4.44 4.44 4.44 4.44 0.0M
2021-07-07 4.26 4.67 4.26 4.67 0.0M
2021-07-06 4.47 4.47 4.47 4.47 0.0M
2021-07-05 4.71 4.71 4.70 4.70 0.0M
2021-06-30 4.72 4.89 4.71 4.89 0.0M
2021-06-28 4.99 4.99 4.75 4.95 0.0M
2021-06-25 4.98 4.99 4.98 4.99 0.0M
2021-06-24 4.62 4.82 4.62 4.82 0.0M
2021-06-23 4.41 4.85 4.41 4.62 0.0M
2021-06-22 4.44 4.63 4.44 4.62 0.0M
2021-06-21 4.40 4.41 4.40 4.41 0.0M
2021-06-18 4.20 4.20 4.20 4.20 0.0M
2021-06-17 4.26 4.26 4.26 4.26 0.0M
2021-06-16 4.10 4.35 4.10 4.35 0.0M
2021-06-15 4.32 4.33 4.30 4.30 0.0M
2021-06-14 4.36 4.70 4.32 4.32 0.0M
2021-06-11 4.30 4.52 4.30 4.52 0.0M
2021-06-10 4.25 4.31 4.25 4.31 0.0M
2021-06-09 4.40 4.50 4.11 4.11 0.0M
2021-06-08 4.01 4.29 4.00 4.29 0.0M
2021-06-07 3.73 4.11 3.73 4.10 0.0M
2021-06-04 4.11 4.11 3.92 3.92 0.0M
2021-06-03 3.78 4.16 3.78 4.12 0.0M
2021-06-02 3.79 3.97 3.78 3.97 0.0M
2021-06-01 3.97 3.97 3.97 3.97 0.0M
2021-05-31 4.17 4.17 4.17 4.17 0.0M
2021-05-28 4.38 4.38 4.38 4.38 0.0M
2021-05-27 4.61 4.61 4.61 4.61 0.0M
2021-05-26 4.85 4.85 4.85 4.85 0.0M
2021-05-25 5.10 5.10 5.10 5.10 0.0M
2021-05-18 5.10 5.10 5.10 5.10 0.0M
2021-05-17 5.10 5.10 5.10 5.10 0.0M
2021-05-12 5.36 5.36 5.36 5.36 0.0M
2021-05-06 5.37 5.37 5.37 5.37 0.0M
2021-04-28 5.64 5.65 5.64 5.65 0.0M
2021-04-22 5.93 5.93 5.93 5.93 0.0M
2021-04-13 5.93 5.93 5.65 5.65 0.0M
2021-04-12 5.66 5.66 5.66 5.66 0.0M
2021-04-08 5.74 5.74 5.33 5.66 0.0M
2021-03-19 5.22 5.48 5.22 5.48 0.0M
2021-03-18 5.23 5.49 5.23 5.49 0.0M
2021-03-15 5.50 5.50 5.50 5.50 0.0M
2021-03-09 5.70 5.70 5.70 5.70 0.0M
2021-03-08 5.71 5.71 5.71 5.71 0.0M
2021-03-03 5.44 5.44 5.44 5.44 0.0M
2021-02-26 5.45 5.72 5.45 5.72 0.0M
2021-02-19 5.46 5.73 5.46 5.73 0.0M
2021-02-15 5.46 5.46 5.46 5.46 0.0M
2021-02-12 5.69 5.69 5.46 5.46 0.0M
2021-02-03 5.70 5.70 5.70 5.70 0.0M
2021-01-22 5.76 5.76 5.76 5.76 0.0M
2021-01-21 5.79 5.79 5.49 5.49 0.0M
2021-01-20 5.26 5.52 5.26 5.52 0.0M
2021-01-15 5.53 5.53 5.53 5.53 0.0M
2021-01-14 5.28 5.28 5.28 5.28 0.0M
2021-01-13 5.17 5.29 5.17 5.29 0.0M
2021-01-12 5.44 5.44 5.44 5.44 0.0M
2021-01-07 5.72 5.72 5.72 5.72 0.0M
2021-01-06 5.45 5.45 4.97 5.45 0.0M
2021-01-04 5.24 5.24 4.98 5.23 0.0M