Dhanlaxmi Cotex Limited (BOM:512485)
India
· Delayed Price · Currency is INR 77.37
-4.06 (-4.99%)
At close: Mar 9, 2026
Dhanlaxmi Cotex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.43 | 85.50 | 77.37 | 77.37 | 77.37 | -4.99% | 23 |
| Mar 6, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - | 1 |
| Mar 4, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | 4.99% | 7 |
| Mar 2, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 5.00% | 2,354 |
| Feb 25, 2026 | 66.85 | 73.87 | 66.85 | 73.87 | 73.87 | 4.99% | 3 |
| Feb 24, 2026 | 76.86 | 76.86 | 70.20 | 70.36 | 70.36 | -3.88% | 241 |
| Feb 23, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -5.00% | 1 |
| Feb 20, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -4.99% | 1 |
| Feb 19, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -4.93% | 1 |
| Feb 17, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | - | 1 |
| Feb 16, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | -4.68% | 2 |
| Feb 13, 2026 | 94.10 | 94.10 | 89.40 | 89.50 | 89.50 | -4.89% | 3 |
| Feb 12, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -4.96% | 1 |
| Feb 10, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | -5.00% | 1 |
| Feb 6, 2026 | 94.85 | 104.22 | 94.85 | 104.22 | 104.22 | 4.43% | 63 |
| Feb 4, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 5.00% | 3 |
| Feb 2, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -4.42% | 1 |
| Jan 30, 2026 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | -4.92% | 1 |
| Jan 28, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -5.00% | 1 |
| Jan 23, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 2.28% | 2 |
| Jan 22, 2026 | 107.35 | 107.70 | 107.35 | 107.65 | 107.65 | -4.73% | 13 |
| Jan 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.96% | 1 |
| Jan 20, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -4.88% | 1 |
| Jan 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | 1 |
| Jan 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.08% | 1 |
| Jan 14, 2026 | 124.60 | 125.00 | 124.60 | 124.90 | 124.90 | -4.77% | 68 |
| Jan 13, 2026 | 136.10 | 142.85 | 129.25 | 131.15 | 131.15 | -3.60% | 28 |
| Jan 12, 2026 | 148.00 | 148.85 | 135.00 | 136.05 | 136.05 | -4.06% | 333 |
| Jan 9, 2026 | 148.60 | 148.60 | 134.70 | 141.80 | 141.80 | 0.18% | 1,029 |
| Jan 2, 2026 | 156.35 | 156.35 | 141.55 | 141.55 | 141.55 | -4.97% | 113 |
| Jan 1, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | 4.97% | 100 |
| Dec 31, 2025 | 128.40 | 141.90 | 128.40 | 141.90 | 141.90 | 4.99% | 20 |
| Dec 29, 2025 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | -4.99% | 1 |
| Dec 26, 2025 | 128.75 | 142.25 | 128.75 | 142.25 | 142.25 | 4.98% | 201 |
| Dec 23, 2025 | 135.50 | 135.50 | 122.60 | 135.50 | 135.50 | 5.00% | 660 |
| Dec 22, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 4.96% | 2 |
| Dec 18, 2025 | 117.20 | 122.95 | 117.20 | 122.95 | 122.95 | 5.00% | 904 |
| Dec 17, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -4.99% | 1 |
| Dec 15, 2025 | 123.20 | 123.25 | 123.20 | 123.25 | 123.25 | 0.04% | 54 |
| Dec 12, 2025 | 128.70 | 128.70 | 122.50 | 123.20 | 123.20 | -4.27% | 219 |
| Dec 11, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - | 23 |
| Dec 9, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -4.98% | 1 |
| Dec 8, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | -4.98% | 1 |
| Dec 4, 2025 | 145.00 | 145.00 | 142.25 | 142.55 | 142.55 | -4.78% | 26 |
| Dec 2, 2025 | 165.00 | 165.00 | 149.70 | 149.70 | 149.70 | -4.98% | 9 |
| Dec 1, 2025 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 5.00% | 41 |
| Nov 28, 2025 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | 0.74% | 9 |
| Nov 27, 2025 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | 4.97% | 72 |
| Nov 25, 2025 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 4.99% | 54 |
| Nov 24, 2025 | 135.05 | 143.00 | 135.05 | 135.15 | 135.15 | -4.89% | 247 |
| Nov 20, 2025 | 128.60 | 142.10 | 128.60 | 142.10 | 142.10 | 4.99% | 60 |
| Nov 18, 2025 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 0.11% | 10 |
| Nov 17, 2025 | 135.05 | 135.20 | 134.90 | 135.20 | 135.20 | -4.79% | 400 |
| Nov 14, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -4.79% | 4 |
| Nov 12, 2025 | 149.15 | 149.15 | 142.10 | 149.15 | 149.15 | 5.00% | 88 |
| Nov 10, 2025 | 140.70 | 142.05 | 140.70 | 142.05 | 142.05 | -2.03% | 3 |
| Nov 7, 2025 | 142.70 | 145.00 | 142.70 | 145.00 | 145.00 | -3.46% | 2 |
| Nov 6, 2025 | 150.20 | 150.20 | 135.90 | 150.20 | 150.20 | 5.00% | 65 |
| Nov 4, 2025 | 150.40 | 150.40 | 143.05 | 143.05 | 143.05 | -4.89% | 50 |
| Nov 3, 2025 | 151.90 | 151.90 | 150.40 | 150.40 | 150.40 | - | 4 |
| Oct 31, 2025 | 146.10 | 150.40 | 146.10 | 150.40 | 150.40 | -1.86% | 6 |
| Oct 30, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -3.01% | 1 |
| Oct 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -4.99% | 1 |
| Oct 28, 2025 | 159.00 | 166.95 | 151.10 | 166.30 | 166.30 | 4.59% | 341 |
| Oct 27, 2025 | 144.00 | 159.00 | 144.00 | 159.00 | 159.00 | 4.99% | 554 |
| Oct 23, 2025 | 164.20 | 164.20 | 151.00 | 151.45 | 151.45 | -3.16% | 424 |
| Oct 21, 2025 | 163.80 | 163.80 | 155.65 | 156.40 | 156.40 | -4.52% | 25 |
| Oct 20, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -4.99% | 5 |
| Oct 17, 2025 | 172.40 | 172.50 | 172.40 | 172.40 | 172.40 | -4.99% | 180 |
| Oct 16, 2025 | 180.75 | 189.00 | 180.70 | 181.45 | 181.45 | -4.60% | 265 |
| Oct 15, 2025 | 195.05 | 195.05 | 185.30 | 190.20 | 190.20 | -2.49% | 86 |
| Oct 14, 2025 | 186.25 | 195.15 | 185.40 | 195.05 | 195.05 | -0.05% | 225 |
| Oct 13, 2025 | 188.00 | 197.40 | 178.60 | 195.15 | 195.15 | 3.80% | 72 |
| Oct 10, 2025 | 170.70 | 188.00 | 170.70 | 188.00 | 188.00 | 4.65% | 328 |
| Oct 9, 2025 | 163.45 | 180.00 | 163.45 | 179.65 | 179.65 | 4.42% | 1,230 |
| Oct 8, 2025 | 190.05 | 190.05 | 171.95 | 172.05 | 172.05 | -4.94% | 519 |
| Oct 7, 2025 | 190.60 | 195.00 | 180.25 | 181.00 | 181.00 | -4.59% | 411 |
| Oct 6, 2025 | 203.50 | 203.50 | 189.70 | 189.70 | 189.70 | -4.98% | 804 |
| Oct 3, 2025 | 215.90 | 215.90 | 195.40 | 199.65 | 199.65 | -2.92% | 796 |
| Oct 1, 2025 | 205.65 | 205.65 | 204.60 | 205.65 | 205.65 | 4.84% | 321 |
| Sep 30, 2025 | 196.30 | 196.30 | 196.15 | 196.15 | 196.15 | 4.89% | 367 |
| Sep 29, 2025 | 187.10 | 187.10 | 169.30 | 187.00 | 187.00 | 4.94% | 397 |
| Sep 26, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 4.98% | 51 |
| Sep 25, 2025 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | 4.98% | 97 |
| Sep 24, 2025 | 161.65 | 161.70 | 161.65 | 161.70 | 161.70 | 5.00% | 66 |
| Sep 23, 2025 | 161.35 | 169.40 | 154.00 | 154.00 | 154.00 | -4.56% | 552 |
| Sep 18, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | - | 94 |
| Sep 16, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | - | 2 |
| Sep 15, 2025 | 164.00 | 164.00 | 160.00 | 161.35 | 161.35 | 0.84% | 303 |
| Sep 12, 2025 | 153.50 | 160.00 | 153.45 | 160.00 | 160.00 | -0.93% | 58 |
| Sep 11, 2025 | 170.00 | 170.00 | 161.50 | 161.50 | 161.50 | -5.00% | 11 |
| Sep 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.63% | 2 |
| Sep 9, 2025 | 171.80 | 173.00 | 164.05 | 164.05 | 164.05 | -4.98% | 539 |