Dhanlaxmi Bank Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 09-Apr-2021 | 15.10 | 15.70 | 14.90 | 15.10 | 1,846 | 16.90 | 405,351 | 0.80 | -0 |
| 08-Apr-2021 | 15 | 15.80 | 14.90 | 15 | 2,538 | 23 | 422,520 | 0.95 | -0.10 |
| 07-Apr-2021 | 14.80 | 15.10 | 14.80 | 14.90 | 1,289 | 9.11 | 327,035 | 0.35 | 0.10 |
| 06-Apr-2021 | 15 | 15.20 | 14.70 | 14.80 | 972 | 5.95 | 224,411 | 0.45 | -0.30 |
| 05-Apr-2021 | 15.60 | 15.60 | 14.70 | 14.90 | 1,500 | 9.80 | 423,313 | 0.90 | -0.70 |
| 01-Apr-2021 | 15 | 16 | 14.60 | 15.60 | 4,922 | 78.90 | 677,024 | 1.45 | 0.55 |
| 31-Mar-2021 | 14.80 | 15.20 | 14.50 | 14.80 | 1,158 | 7.89 | 273,574 | 0.70 | 0.05 |
| 30-Mar-2021 | 14.90 | 14.90 | 14.60 | 14.70 | 895 | 17.80 | 1,107,036 | 0.25 | -0.20 |
| 26-Mar-2021 | 14.80 | 14.90 | 14.50 | 14.60 | 1,051 | 10.60 | 471,915 | 0.40 | -0.20 |
| 25-Mar-2021 | 15.30 | 15.30 | 14.30 | 14.50 | 2,380 | 15 | 569,612 | 1 | -0.80 |
| 24-Mar-2021 | 15.20 | 15.40 | 14.90 | 15.20 | 1,738 | 15.50 | 567,019 | 0.55 | 0 |
| 23-Mar-2021 | 15.30 | 15.50 | 15.10 | 15.30 | 1,791 | 19 | 467,117 | 0.35 | 0 |
| 22-Mar-2021 | 15.30 | 15.30 | 14.60 | 15.10 | 1,817 | 28.90 | 1,372,241 | 0.70 | -0.20 |
| 19-Mar-2021 | 15 | 15.30 | 14 | 15.30 | 3,448 | 26.30 | 635,431 | 1.30 | 0.25 |
| 18-Mar-2021 | 16.20 | 16.30 | 15.10 | 15.30 | 3,272 | 25.70 | 879,084 | 1.20 | -0.80 |
| 17-Mar-2021 | 17 | 17.10 | 15.70 | 16 | 5,421 | 36.60 | 1,181,879 | 1.40 | -1.10 |
| 16-Mar-2021 | 16.20 | 17.60 | 15.90 | 16.80 | 13,902 | 215 | 4,161,389 | 1.65 | 0.60 |
| 15-Mar-2021 | 16.40 | 16.40 | 15.50 | 16.10 | 3,770 | 30.10 | 964,193 | 0.90 | -0.30 |
| 12-Mar-2021 | 15.30 | 16.50 | 15.30 | 16.10 | 7,754 | 84.10 | 2,222,702 | 1.25 | 0.85 |
