DHANI Historical Share Price Data

Dhani Services Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	39.35	39.5	37.5	37.55	7125	106255833.1	1051918	2.00	-1.80
21-Mar-2024	37.9	42.1	37.75	41.3	29383	649679328.05	7458517	4.35	3.40
22-Mar-2024	40.75	42.9	39.8	42.35	28107	683737220	6501950	3.10	1.60
26-Mar-2024	41.65	42.7	38.45	38.8	24771	506790937.3	6122969	4.25	-2.85
27-Mar-2024	39	39.9	37.15	39.2	21359	463404782.15	4983852	2.75	0.20
28-Mar-2024	39.25	40.9	37.7	38.05	13531	224788212.95	2135884	3.20	-1.20
01-Apr-2024	38.5	40.8	38.5	39.85	8963	147953296.75	1230967	2.30	1.35
02-Apr-2024	39.8	43.65	39.5	42.75	22228	484993684.1	4546792	4.15	2.95
03-Apr-2024	42.6	42.85	41.2	41.7	13243	264468860.35	2050832	1.65	-0.90
04-Apr-2024	41.95	42.35	40.5	40.95	12390	203981772.85	1746461	1.85	-1.00
05-Apr-2024	40.9	43.8	40.1	43.25	25737	504525914.45	5346761	3.70	2.35
08-Apr-2024	43.75	44.1	41.8	42.2	11850	212776961.85	1889440	2.30	-1.55
09-Apr-2024	42.25	43	41.3	41.65	10008	171387740.85	1327248	1.70	-0.60
10-Apr-2024	41.5	41.8	40	40.25	10146	154423490.5	1626628	1.80	-1.25
12-Apr-2024	40.15	41.2	39.8	40.8	10958	188215200.8	1844410	1.40	0.65
15-Apr-2024	39.8	43.05	39.5	41.6	22524	464823535.65	11186376	3.55	1.80
16-Apr-2024	41.6	49.15	41.3	48	64927	1931669653.55	12907839	7.85	6.40
18-Apr-2024	49.1	54.95	47.35	51.45	85772	2572281477.8	9811318	7.60	2.35
19-Apr-2024	50.75	53.4	50.3	51.8	44201	1199980993.5	4500118	3.10	1.05

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.