DhanSafal Finserve Limited (BOM:512048)
India
· Delayed Price · Currency is INR 2.840
0.00 (0.00%)
At close: Apr 28, 2026
DhanSafal Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.84 | 2.90 | 2.84 | 2.84 | 2.84 | - | 41,074 |
| Apr 27, 2026 | 2.89 | 2.92 | 2.84 | 2.84 | 2.84 | -1.39% | 39,068 |
| Apr 24, 2026 | 2.83 | 2.90 | 2.80 | 2.88 | 2.88 | 2.49% | 78,304 |
| Apr 23, 2026 | 2.81 | 2.84 | 2.79 | 2.81 | 2.81 | - | 42,051 |
| Apr 22, 2026 | 2.84 | 2.84 | 2.77 | 2.81 | 2.81 | 0.36% | 32,519 |
| Apr 21, 2026 | 2.85 | 2.87 | 2.77 | 2.80 | 2.80 | - | 58,705 |
| Apr 20, 2026 | 2.87 | 2.90 | 2.58 | 2.80 | 2.80 | -2.44% | 66,549 |
| Apr 17, 2026 | 2.83 | 2.96 | 2.80 | 2.87 | 2.87 | 2.14% | 97,404 |
| Apr 16, 2026 | 2.80 | 2.89 | 2.80 | 2.81 | 2.81 | -0.35% | 45,659 |
| Apr 15, 2026 | 2.83 | 2.91 | 2.71 | 2.82 | 2.82 | 1.81% | 89,384 |
| Apr 13, 2026 | 2.94 | 2.94 | 2.73 | 2.77 | 2.77 | -2.46% | 55,371 |
| Apr 10, 2026 | 2.84 | 2.85 | 2.76 | 2.84 | 2.84 | 2.16% | 40,565 |
| Apr 9, 2026 | 2.89 | 2.95 | 2.75 | 2.78 | 2.78 | -3.81% | 47,741 |
| Apr 8, 2026 | 2.96 | 2.96 | 2.85 | 2.89 | 2.89 | 2.85% | 150,105 |
| Apr 7, 2026 | 2.95 | 2.99 | 2.74 | 2.81 | 2.81 | -5.70% | 105,672 |
| Apr 6, 2026 | 2.99 | 2.99 | 2.76 | 2.98 | 2.98 | 2.76% | 40,844 |
| Apr 2, 2026 | 2.70 | 3.00 | 2.60 | 2.90 | 2.90 | 3.94% | 183,020 |
| Apr 1, 2026 | 2.84 | 2.84 | 2.45 | 2.79 | 2.79 | 8.14% | 65,861 |
| Mar 30, 2026 | 2.81 | 3.05 | 2.55 | 2.58 | 2.58 | -14.29% | 300,901 |
| Mar 27, 2026 | 3.05 | 3.05 | 2.75 | 3.01 | 3.01 | 1.01% | 314,241 |
| Mar 25, 2026 | 2.60 | 3.07 | 2.54 | 2.98 | 2.98 | 13.74% | 488,322 |
| Mar 24, 2026 | 2.66 | 2.69 | 2.58 | 2.62 | 2.62 | 3.97% | 86,252 |
| Mar 23, 2026 | 2.75 | 2.75 | 2.50 | 2.52 | 2.52 | -9.35% | 155,328 |
| Mar 20, 2026 | 2.80 | 2.87 | 2.73 | 2.78 | 2.78 | 1.09% | 60,175 |
| Mar 19, 2026 | 3.04 | 3.04 | 2.63 | 2.75 | 2.75 | -7.09% | 476,634 |
| Mar 18, 2026 | 2.94 | 3.05 | 2.94 | 2.96 | 2.96 | -1.66% | 546,136 |
| Mar 17, 2026 | 3.00 | 3.09 | 2.91 | 3.01 | 3.01 | 2.38% | 135,216 |
| Mar 16, 2026 | 2.92 | 3.00 | 2.82 | 2.94 | 2.94 | - | 71,690 |
| Mar 13, 2026 | 2.89 | 2.99 | 2.86 | 2.94 | 2.94 | 0.34% | 47,338 |
| Mar 12, 2026 | 2.96 | 3.03 | 2.88 | 2.93 | 2.93 | -2.33% | 31,741 |
| Mar 11, 2026 | 3.00 | 3.03 | 2.92 | 3.00 | 3.00 | 1.69% | 67,726 |
| Mar 10, 2026 | 2.89 | 3.03 | 2.89 | 2.95 | 2.95 | 1.37% | 30,492 |
| Mar 9, 2026 | 3.10 | 3.10 | 2.85 | 2.91 | 2.91 | -6.13% | 297,032 |
| Mar 6, 2026 | 2.94 | 3.18 | 2.93 | 3.10 | 3.10 | 6.90% | 178,938 |
| Mar 5, 2026 | 2.68 | 3.00 | 2.68 | 2.90 | 2.90 | 9.43% | 178,532 |
| Mar 4, 2026 | 2.51 | 2.69 | 2.49 | 2.65 | 2.65 | 1.15% | 127,532 |
| Mar 2, 2026 | 2.42 | 2.76 | 2.42 | 2.62 | 2.62 | -6.76% | 211,320 |
| Feb 27, 2026 | 2.75 | 2.84 | 2.58 | 2.81 | 2.81 | 2.93% | 67,827 |
| Feb 26, 2026 | 2.81 | 2.92 | 2.57 | 2.73 | 2.73 | -0.73% | 119,202 |
| Feb 25, 2026 | 2.42 | 2.96 | 2.41 | 2.75 | 2.75 | 10.89% | 407,838 |
| Feb 24, 2026 | 2.43 | 2.51 | 2.37 | 2.48 | 2.48 | 2.90% | 142,071 |
| Feb 23, 2026 | 2.35 | 2.45 | 2.35 | 2.41 | 2.41 | 1.26% | 219,131 |
| Feb 20, 2026 | 2.39 | 2.41 | 2.29 | 2.38 | 2.38 | 3.48% | 259,639 |
| Feb 19, 2026 | 2.32 | 2.33 | 2.09 | 2.30 | 2.30 | 0.88% | 115,568 |
| Feb 18, 2026 | 2.22 | 2.33 | 2.22 | 2.28 | 2.28 | 2.70% | 69,577 |
| Feb 17, 2026 | 2.35 | 2.48 | 2.15 | 2.22 | 2.22 | -7.88% | 190,715 |
| Feb 16, 2026 | 2.37 | 2.42 | 2.36 | 2.41 | 2.41 | -1.23% | 34,052 |
| Feb 13, 2026 | 2.58 | 2.58 | 2.44 | 2.44 | 2.44 | -1.61% | 71,828 |
| Feb 12, 2026 | 2.62 | 2.73 | 2.45 | 2.48 | 2.48 | -5.34% | 138,488 |
| Feb 11, 2026 | 2.55 | 2.78 | 2.40 | 2.62 | 2.62 | 2.34% | 224,591 |
| Feb 10, 2026 | 2.65 | 2.83 | 2.52 | 2.56 | 2.56 | -2.29% | 99,675 |
| Feb 9, 2026 | 2.64 | 2.90 | 2.30 | 2.62 | 2.62 | 1.55% | 248,850 |
| Feb 6, 2026 | 2.29 | 2.61 | 2.29 | 2.58 | 2.58 | 14.67% | 236,558 |
| Feb 5, 2026 | 2.15 | 2.34 | 2.14 | 2.25 | 2.25 | 7.66% | 195,546 |
| Feb 4, 2026 | 2.27 | 2.27 | 2.05 | 2.09 | 2.09 | -3.69% | 238,478 |
| Feb 3, 2026 | 2.32 | 2.34 | 1.91 | 2.17 | 2.17 | -4.41% | 502,839 |
| Feb 2, 2026 | 2.39 | 2.39 | 2.19 | 2.27 | 2.27 | -2.58% | 94,374 |
| Feb 1, 2026 | 2.31 | 2.37 | 2.15 | 2.33 | 2.33 | 0.87% | 89,256 |
| Jan 30, 2026 | 2.44 | 2.44 | 2.10 | 2.31 | 2.31 | -4.15% | 592,994 |
| Jan 29, 2026 | 2.57 | 2.57 | 2.30 | 2.41 | 2.41 | -3.21% | 216,253 |
| Jan 28, 2026 | 2.55 | 2.64 | 2.44 | 2.49 | 2.49 | -2.73% | 42,357 |
| Jan 27, 2026 | 2.87 | 3.07 | 2.46 | 2.56 | 2.56 | -12.93% | 718,356 |
| Jan 23, 2026 | 3.22 | 3.22 | 2.86 | 2.94 | 2.94 | -2.00% | 53,560 |
| Jan 22, 2026 | 2.92 | 3.30 | 2.92 | 3.00 | 3.00 | 2.39% | 37,971 |
| Jan 21, 2026 | 3.00 | 3.08 | 2.89 | 2.93 | 2.93 | -2.33% | 204,591 |
| Jan 20, 2026 | 3.00 | 3.11 | 2.87 | 3.00 | 3.00 | -2.28% | 135,849 |
| Jan 19, 2026 | 3.12 | 3.19 | 3.01 | 3.07 | 3.07 | -0.32% | 72,866 |
| Jan 16, 2026 | 3.29 | 3.29 | 2.90 | 3.08 | 3.08 | -4.05% | 264,196 |
| Jan 14, 2026 | 3.33 | 3.33 | 3.16 | 3.21 | 3.21 | -0.31% | 17,097 |
| Jan 13, 2026 | 3.37 | 3.37 | 3.16 | 3.22 | 3.22 | - | 13,722 |
| Jan 12, 2026 | 3.20 | 3.34 | 3.20 | 3.22 | 3.22 | -1.83% | 64,045 |
| Jan 9, 2026 | 3.30 | 3.39 | 3.28 | 3.28 | 3.28 | -0.91% | 34,129 |
| Jan 8, 2026 | 3.37 | 3.37 | 3.30 | 3.31 | 3.31 | - | 35,799 |
| Jan 7, 2026 | 3.34 | 3.40 | 3.30 | 3.31 | 3.31 | -1.49% | 86,613 |
| Jan 6, 2026 | 3.43 | 3.43 | 3.35 | 3.36 | 3.36 | -2.61% | 17,494 |
| Jan 5, 2026 | 3.42 | 3.45 | 3.34 | 3.45 | 3.45 | 2.37% | 31,905 |
| Jan 2, 2026 | 3.44 | 3.48 | 3.32 | 3.37 | 3.37 | -2.03% | 131,715 |
| Jan 1, 2026 | 3.45 | 3.45 | 3.31 | 3.44 | 3.44 | 1.18% | 67,883 |
| Dec 31, 2025 | 3.39 | 3.42 | 3.36 | 3.40 | 3.40 | 0.29% | 9,100 |
| Dec 30, 2025 | 3.21 | 3.42 | 3.21 | 3.39 | 3.39 | -0.88% | 10,473 |
| Dec 29, 2025 | 3.44 | 3.46 | 3.37 | 3.42 | 3.42 | 1.48% | 30,075 |
| Dec 26, 2025 | 3.44 | 3.49 | 3.35 | 3.37 | 3.37 | -2.03% | 93,965 |
| Dec 24, 2025 | 3.44 | 3.47 | 3.35 | 3.44 | 3.44 | 2.08% | 63,459 |
| Dec 23, 2025 | 3.40 | 3.55 | 3.35 | 3.37 | 3.37 | -2.88% | 207,354 |
| Dec 22, 2025 | 3.50 | 3.60 | 3.40 | 3.47 | 3.47 | 0.29% | 333,126 |
| Dec 19, 2025 | 3.40 | 3.57 | 3.25 | 3.46 | 3.46 | 2.06% | 186,662 |
| Dec 18, 2025 | 3.42 | 3.45 | 3.25 | 3.39 | 3.39 | 1.19% | 122,454 |
| Dec 17, 2025 | 3.41 | 3.44 | 3.27 | 3.35 | 3.35 | -1.47% | 150,128 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.33 | 3.40 | 3.40 | -2.58% | 79,462 |
| Dec 15, 2025 | 3.50 | 3.57 | 3.44 | 3.49 | 3.49 | 0.87% | 84,095 |
| Dec 12, 2025 | 3.56 | 3.64 | 3.45 | 3.46 | 3.46 | -2.26% | 126,045 |
| Dec 11, 2025 | 3.62 | 3.76 | 3.51 | 3.54 | 3.54 | -5.35% | 62,619 |
| Dec 10, 2025 | 3.73 | 3.77 | 3.67 | 3.74 | 3.74 | 0.54% | 57,197 |
| Dec 9, 2025 | 3.65 | 3.74 | 3.58 | 3.72 | 3.72 | 2.20% | 57,544 |
| Dec 8, 2025 | 3.56 | 3.70 | 3.56 | 3.64 | 3.64 | 2.82% | 104,127 |
| Dec 5, 2025 | 3.41 | 3.65 | 3.40 | 3.54 | 3.54 | 2.31% | 90,381 |
| Dec 4, 2025 | 3.48 | 3.64 | 3.45 | 3.46 | 3.46 | -2.54% | 181,330 |
| Dec 3, 2025 | 3.72 | 3.72 | 3.53 | 3.55 | 3.55 | -3.01% | 84,577 |
| Dec 2, 2025 | 3.88 | 3.88 | 3.61 | 3.66 | 3.66 | -2.92% | 65,481 |
| Dec 1, 2025 | 3.70 | 3.81 | 3.63 | 3.77 | 3.77 | 0.53% | 100,944 |