DHANBANK Historical Share Price Data

Dhanlaxmi Bank

CMP as on 25-Nov-22 15:57

15.10

0.40 2.72%

Open

₹ 14.95

Turnover (lac)

₹ 446

Prev. Close

₹ 14.70

Day's Vol (shares)

₹ 29,54,655

Day's Range (₹)

₹ 14.65

₹ 15.35

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
25-Nov-2022	15	15.40	14.70	15.10	3,224	44.50	1,326,329	0.70	0.15
24-Nov-2022	14.90	15.10	14.70	14.70	1,687	17.50	627,884	0.45	-0.20
23-Nov-2022	14.90	15.10	14.60	14.80	2,567	27.90	910,950	0.50	-0.10
22-Nov-2022	15.20	15.40	14.50	14.70	5,118	55	1,503,083	0.95	-0.50
21-Nov-2022	14	15.40	13.90	15	6,976	98.70	2,746,545	1.45	0.95
18-Nov-2022	14	14.40	13.90	13.90	2,642	37.40	1,275,475	0.55	-0
17-Nov-2022	13.90	14.10	13.90	13.90	936	8.87	441,732	0.20	0.05
16-Nov-2022	13.90	14.50	13.80	13.90	1,913	19.30	727,648	0.70	0
15-Nov-2022	14.20	14.20	13.80	13.80	1,449	10.20	561,796	0.45	-0.40
14-Nov-2022	14.30	14.50	13.90	14.10	1,857	18.30	843,030	0.55	-0.20
11-Nov-2022	14.60	14.80	13.90	14.20	3,456	32.90	1,230,732	0.85	-0.40
10-Nov-2022	15.30	15.30	14.30	14.40	5,549	52	2,137,536	1	-0.90
09-Nov-2022	16	16.80	14.90	15.30	20,407	315	7,759,401	1.85	-0.80
07-Nov-2022	14	16	13.90	15.40	15,580	261	7,340,266	2.10	1.35
04-Nov-2022	12.40	13.70	12.30	13.50	8,235	108	3,644,480	1.45	1.15
03-Nov-2022	12	12.30	11.90	12.20	1,448	16.80	712,974	0.40	0.20
02-Nov-2022	11.90	12.20	11.90	12	961	5.80	278,634	0.30	0.05
01-Nov-2022	12.10	12.20	11.80	11.90	1,224	9.40	521,529	0.45	-0.20
31-Oct-2022	12.30	12.30	12	12.10	589	3.88	244,712	0.25	-0.20
28-Oct-2022	12.30	12.50	12.10	12.20	702	6.20	339,923	0.35	-0.20