Dharani Finance Limited (BOM:511451)
India
· Delayed Price · Currency is INR 12.43
+0.59 (4.98%)
At close: Apr 28, 2026
Dharani Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 4.98% | 7,161 |
| Apr 27, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 4.96% | 5,276 |
| Apr 24, 2026 | 11.25 | 11.28 | 11.25 | 11.28 | 11.28 | 4.93% | 56 |
| Apr 22, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.98% | 268 |
| Apr 21, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 4.92% | 431 |
| Apr 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.95% | 4,408 |
| Apr 17, 2026 | 8.88 | 9.30 | 8.88 | 9.30 | 9.30 | 4.97% | 231 |
| Apr 15, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 1 |
| Apr 13, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.45% | 6 |
| Apr 9, 2026 | 8.76 | 8.82 | 8.76 | 8.82 | 8.82 | 1.26% | 496 |
| Apr 8, 2026 | 8.70 | 8.76 | 8.70 | 8.71 | 8.71 | 0.69% | 550 |
| Apr 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.12% | 100 |
| Apr 6, 2026 | 8.57 | 8.64 | 8.57 | 8.64 | 8.64 | 2.86% | 68 |
| Apr 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% | 44 |
| Apr 1, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -5.00% | 1 |
| Mar 30, 2026 | 9.11 | 9.22 | 8.80 | 8.80 | 8.80 | -1.01% | 221 |
| Mar 27, 2026 | 9.33 | 9.33 | 8.89 | 8.89 | 8.89 | - | 1,552 |
| Mar 25, 2026 | 9.00 | 9.50 | 8.60 | 8.89 | 8.89 | -1.77% | 4,187 |
| Mar 23, 2026 | 9.53 | 9.53 | 9.05 | 9.05 | 9.05 | -3.10% | 1,692 |
| Mar 20, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 2.41% | 6 |
| Mar 19, 2026 | 9.48 | 9.48 | 9.05 | 9.12 | 9.12 | 1.00% | 160 |
| Mar 18, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 5.00% | 20 |
| Mar 17, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 0.35% | 36 |
| Mar 16, 2026 | 9.02 | 9.47 | 8.57 | 8.57 | 8.57 | -4.99% | 1,226 |
| Mar 13, 2026 | 9.46 | 9.46 | 9.01 | 9.02 | 9.02 | 0.11% | 76 |
| Mar 12, 2026 | 9.09 | 9.09 | 9.01 | 9.01 | 9.01 | -0.88% | 445 |
| Mar 11, 2026 | 9.22 | 9.22 | 9.04 | 9.09 | 9.09 | 0.55% | 122 |
| Mar 9, 2026 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | 0.33% | 1,224 |
| Mar 2, 2026 | 9.01 | 9.48 | 9.01 | 9.01 | 9.01 | -4.96% | 1,011 |
| Feb 27, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.96% | 23 |
| Feb 26, 2026 | 10.36 | 10.36 | 9.67 | 9.67 | 9.67 | -4.92% | 727 |
| Feb 25, 2026 | 9.88 | 10.31 | 9.34 | 10.17 | 10.17 | 3.56% | 1,604 |
| Feb 24, 2026 | 9.88 | 9.88 | 9.35 | 9.82 | 9.82 | -0.20% | 47 |
| Feb 23, 2026 | 10.05 | 10.33 | 9.84 | 9.84 | 9.84 | -0.10% | 391 |
| Feb 20, 2026 | 9.39 | 9.85 | 9.05 | 9.85 | 9.85 | 4.90% | 2,377 |
| Feb 19, 2026 | 9.38 | 9.50 | 8.92 | 9.39 | 9.39 | 0.11% | 839 |
| Feb 18, 2026 | 9.56 | 9.56 | 9.37 | 9.38 | 9.38 | 0.11% | 197 |
| Feb 16, 2026 | 9.56 | 9.56 | 9.37 | 9.37 | 9.37 | - | 110 |
| Feb 13, 2026 | 9.35 | 9.37 | 9.35 | 9.37 | 9.37 | 0.21% | 1,029 |
| Feb 12, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | 1.08% | 10 |
| Feb 11, 2026 | 9.21 | 9.25 | 9.21 | 9.25 | 9.25 | 0.43% | 256 |
| Feb 10, 2026 | 9.45 | 9.70 | 9.00 | 9.21 | 9.21 | -2.54% | 2,583 |
| Feb 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 267 |
| Feb 5, 2026 | 8.80 | 9.10 | 8.80 | 9.00 | 9.00 | -2.60% | 1,101 |
| Feb 3, 2026 | 9.24 | 9.24 | 9.23 | 9.24 | 9.24 | 0.11% | 349 |
| Feb 2, 2026 | 9.21 | 9.23 | 9.21 | 9.23 | 9.23 | 0.22% | 24 |
| Feb 1, 2026 | 9.60 | 9.60 | 9.21 | 9.21 | 9.21 | -4.06% | 1,432 |
| Jan 30, 2026 | 9.29 | 9.60 | 9.29 | 9.60 | 9.60 | 3.34% | 981 |
| Jan 29, 2026 | 9.20 | 9.29 | 9.20 | 9.29 | 9.29 | -2.42% | 1,910 |
| Jan 28, 2026 | 9.71 | 9.71 | 9.50 | 9.52 | 9.52 | -1.96% | 1,125 |
| Jan 27, 2026 | 10.31 | 10.61 | 9.61 | 9.71 | 9.71 | -3.96% | 1,329 |
| Jan 23, 2026 | 10.57 | 11.09 | 10.11 | 10.11 | 10.11 | -4.35% | 244 |
| Jan 22, 2026 | 10.32 | 10.57 | 10.32 | 10.57 | 10.57 | 4.97% | 1,968 |
| Jan 21, 2026 | 10.61 | 11.00 | 10.04 | 10.07 | 10.07 | -4.64% | 16,249 |
| Jan 20, 2026 | 10.56 | 11.39 | 10.55 | 10.56 | 10.56 | -4.86% | 11,396 |
| Jan 19, 2026 | 11.01 | 11.92 | 10.80 | 11.10 | 11.10 | -2.29% | 4,173 |
| Jan 14, 2026 | 11.38 | 11.94 | 10.82 | 11.36 | 11.36 | -0.18% | 1,641 |
| Jan 13, 2026 | 11.95 | 11.95 | 11.38 | 11.38 | 11.38 | -4.93% | 22 |
| Jan 12, 2026 | 11.99 | 11.99 | 11.97 | 11.97 | 11.97 | 1.61% | 254 |
| Jan 9, 2026 | 11.31 | 11.82 | 10.70 | 11.78 | 11.78 | 4.62% | 2,690 |
| Jan 8, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 4.94% | 167 |
| Jan 7, 2026 | 11.80 | 11.80 | 10.73 | 10.73 | 10.73 | -4.62% | 267 |
| Jan 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.35% | 241 |
| Jan 5, 2026 | 11.68 | 11.68 | 10.58 | 11.10 | 11.10 | -0.27% | 3,556 |
| Jan 2, 2026 | 11.13 | 11.13 | 11.12 | 11.13 | 11.13 | 5.00% | 3,014 |
| Jan 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | 540 |
| Dec 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.80% | 316 |
| Dec 30, 2025 | 9.85 | 10.02 | 9.85 | 10.02 | 10.02 | 4.92% | 270 |
| Dec 29, 2025 | 9.21 | 9.55 | 9.21 | 9.55 | 9.55 | 4.95% | 65 |
| Dec 26, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -4.21% | 154 |
| Dec 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 20 |
| Dec 23, 2025 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | - | 600 |
| Dec 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 301 |
| Dec 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% | 400 |
| Dec 18, 2025 | 9.98 | 9.98 | 9.49 | 9.49 | 9.49 | -4.91% | 150 |
| Dec 17, 2025 | 11.02 | 11.02 | 9.98 | 9.98 | 9.98 | -4.95% | 3,246 |
| Dec 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 544 |
| Dec 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20 |
| Dec 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.73% | 1,088 |
| Dec 10, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 1,000 |
| Dec 9, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -4.93% | 783 |
| Dec 8, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 4.97% | 126 |
| Dec 5, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.92% | 1,354 |
| Dec 4, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -4.95% | 1,338 |
| Dec 2, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -1.98% | 650 |
| Dec 1, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 372 |
| Nov 28, 2025 | 11.60 | 11.60 | 11.12 | 11.12 | 11.12 | -4.96% | 247 |
| Nov 27, 2025 | 11.20 | 11.79 | 11.20 | 11.70 | 11.70 | -0.68% | 813 |
| Nov 26, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -5.00% | 11 |
| Nov 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 97 |
| Nov 24, 2025 | 12.39 | 12.40 | 12.39 | 12.40 | 12.40 | -1.90% | 230 |
| Nov 21, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | 137 |
| Nov 20, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -4.96% | 245 |
| Nov 19, 2025 | 13.49 | 13.49 | 13.30 | 13.30 | 13.30 | -1.41% | 8 |
| Nov 18, 2025 | 13.32 | 13.50 | 13.32 | 13.49 | 13.49 | 1.28% | 1,015 |
| Nov 17, 2025 | 13.45 | 13.45 | 13.32 | 13.32 | 13.32 | -1.41% | 12 |
| Nov 14, 2025 | 12.24 | 13.52 | 12.24 | 13.51 | 13.51 | 4.89% | 128 |
| Nov 13, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -4.94% | 874 |
| Nov 12, 2025 | 13.50 | 13.55 | 12.90 | 13.55 | 13.55 | -0.07% | 805 |
| Nov 11, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | 160 |