Dhanlaxmi Fabrics Limited (BOM:521151)
India
· Delayed Price · Currency is INR 50.90
-2.10 (-3.96%)
At close: Apr 28, 2026
Dhanlaxmi Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 156 |
| Apr 28, 2026 | 52.00 | 52.00 | 50.90 | 50.90 | 50.90 | -3.96% | 431 |
| Apr 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,888 |
| Apr 24, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 10,488 |
| Apr 22, 2026 | 53.20 | 53.20 | 50.54 | 53.00 | 53.00 | -0.38% | 1,692 |
| Apr 21, 2026 | 56.01 | 56.01 | 53.20 | 53.20 | 53.20 | -5.00% | 11,786 |
| Apr 20, 2026 | 55.72 | 56.00 | 55.72 | 56.00 | 56.00 | 0.50% | 136 |
| Apr 17, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -5.00% | 125 |
| Apr 15, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - | 4,000 |
| Apr 13, 2026 | 58.65 | 60.49 | 58.65 | 58.65 | 58.65 | -4.99% | 13,955 |
| Apr 10, 2026 | 59.45 | 62.00 | 56.48 | 61.73 | 61.73 | 3.84% | 3,296 |
| Apr 9, 2026 | 57.00 | 59.45 | 57.00 | 59.45 | 59.45 | 4.30% | 600 |
| Apr 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | 9 |
| Apr 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 1,600 |
| Apr 1, 2026 | 57.05 | 59.90 | 57.05 | 59.50 | 59.50 | 4.29% | 2,804 |
| Mar 30, 2026 | 54.55 | 57.40 | 54.55 | 57.05 | 57.05 | 4.30% | 372 |
| Mar 27, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | 31 |
| Mar 25, 2026 | 56.96 | 56.96 | 54.15 | 54.70 | 54.70 | -3.97% | 4,133 |
| Mar 24, 2026 | 55.46 | 58.50 | 55.46 | 56.96 | 56.96 | 2.21% | 112 |
| Mar 23, 2026 | 56.01 | 56.01 | 55.73 | 55.73 | 55.73 | -0.50% | 2 |
| Mar 20, 2026 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - | 2 |
| Mar 19, 2026 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -4.99% | 1 |
| Mar 18, 2026 | 61.40 | 61.40 | 57.00 | 58.95 | 58.95 | -0.97% | 3,522 |
| Mar 17, 2026 | 58.99 | 59.53 | 58.99 | 59.53 | 59.53 | 4.99% | 534 |
| Mar 16, 2026 | 60.20 | 60.20 | 56.70 | 56.70 | 56.70 | -4.98% | 1,501 |
| Mar 13, 2026 | 61.60 | 61.60 | 56.00 | 59.67 | 59.67 | 1.70% | 23 |
| Mar 12, 2026 | 59.00 | 64.00 | 58.67 | 58.67 | 58.67 | -4.99% | 172 |
| Mar 11, 2026 | 59.00 | 62.00 | 59.00 | 61.75 | 61.75 | 0.82% | 12 |
| Mar 10, 2026 | 61.00 | 66.00 | 61.00 | 61.25 | 61.25 | -4.22% | 99 |
| Mar 9, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.05% | 1 |
| Mar 6, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 1.72% | 2 |
| Mar 5, 2026 | 62.72 | 63.99 | 59.05 | 62.90 | 62.90 | 2.29% | 404 |
| Mar 4, 2026 | 58.00 | 63.31 | 58.00 | 61.49 | 61.49 | 1.97% | 48 |
| Mar 2, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | 200 |
| Feb 27, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -4.95% | 1 |
| Feb 26, 2026 | 61.90 | 64.95 | 59.00 | 63.44 | 63.44 | 2.55% | 327 |
| Feb 25, 2026 | 60.00 | 61.91 | 57.00 | 61.86 | 61.86 | 4.90% | 736 |
| Feb 24, 2026 | 56.45 | 59.27 | 55.05 | 58.97 | 58.97 | 4.46% | 27 |
| Feb 23, 2026 | 53.85 | 56.45 | 53.85 | 56.45 | 56.45 | 4.83% | 91 |
| Feb 20, 2026 | 53.81 | 56.40 | 53.81 | 53.85 | 53.85 | 0.07% | 285 |
| Feb 19, 2026 | 52.56 | 55.05 | 52.56 | 53.81 | 53.81 | -2.34% | 2 |
| Feb 17, 2026 | 57.95 | 57.95 | 55.10 | 55.10 | 55.10 | -4.92% | 5 |
| Feb 12, 2026 | 56.79 | 57.95 | 55.06 | 57.95 | 57.95 | - | 710 |
| Feb 10, 2026 | 57.96 | 57.96 | 57.95 | 57.95 | 57.95 | -0.02% | 2 |
| Feb 9, 2026 | 57.95 | 58.20 | 57.95 | 57.96 | 57.96 | -4.98% | 141 |
| Feb 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.15% | 2,500 |
| Feb 2, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 0.49% | 2 |
| Feb 1, 2026 | 60.94 | 60.94 | 59.20 | 60.79 | 60.79 | 4.74% | 2,408 |
| Jan 30, 2026 | 58.00 | 58.05 | 58.00 | 58.04 | 58.04 | 4.97% | 602 |
| Jan 29, 2026 | 55.28 | 55.29 | 55.28 | 55.29 | 55.29 | 4.99% | 353 |
| Jan 28, 2026 | 55.25 | 55.25 | 52.63 | 52.66 | 52.66 | -4.95% | 305 |
| Jan 27, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -4.99% | 20 |
| Jan 23, 2026 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 1.80% | 19 |
| Jan 22, 2026 | 57.00 | 57.28 | 57.00 | 57.28 | 57.28 | 0.49% | 101 |
| Jan 21, 2026 | 56.93 | 57.00 | 56.93 | 57.00 | 57.00 | 0.12% | 152 |
| Jan 20, 2026 | 56.55 | 60.84 | 55.07 | 56.93 | 56.93 | -1.78% | 619 |
| Jan 19, 2026 | 57.95 | 57.96 | 57.95 | 57.96 | 57.96 | 5.00% | 254 |
| Jan 16, 2026 | 55.01 | 55.20 | 55.01 | 55.20 | 55.20 | 0.18% | 931 |
| Jan 14, 2026 | 55.02 | 55.10 | 55.00 | 55.10 | 55.10 | -4.51% | 216 |
| Jan 13, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - | 3 |
| Jan 8, 2026 | 57.20 | 57.70 | 57.20 | 57.70 | 57.70 | - | 231 |
| Jan 5, 2026 | 57.75 | 57.75 | 57.70 | 57.70 | 57.70 | -0.09% | 204 |
| Jan 1, 2026 | 57.50 | 57.75 | 57.50 | 57.75 | 57.75 | 5.00% | 1,041 |
| Dec 31, 2025 | 53.10 | 55.00 | 50.55 | 55.00 | 55.00 | 3.77% | 251 |
| Dec 30, 2025 | 52.60 | 53.00 | 51.65 | 53.00 | 53.00 | -2.21% | 467 |
| Dec 29, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.06% | 1 |
| Dec 26, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - | 842 |
| Dec 23, 2025 | 54.50 | 54.50 | 54.23 | 54.23 | 54.23 | -0.50% | 75 |
| Dec 22, 2025 | 54.20 | 55.03 | 54.20 | 54.50 | 54.50 | -1.45% | 2,230 |
| Dec 17, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 4 |
| Dec 16, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 1 |
| Dec 15, 2025 | 55.06 | 55.30 | 55.06 | 55.30 | 55.30 | 0.44% | 10 |
| Dec 12, 2025 | 55.05 | 55.06 | 55.05 | 55.06 | 55.06 | -4.66% | 115 |
| Dec 10, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 5.00% | 266 |
| Dec 8, 2025 | 55.25 | 55.25 | 55.00 | 55.00 | 55.00 | -0.45% | 140 |
| Dec 5, 2025 | 55.15 | 55.25 | 55.15 | 55.25 | 55.25 | -4.74% | 104 |
| Dec 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 39 |
| Dec 3, 2025 | 56.56 | 58.00 | 56.56 | 58.00 | 58.00 | -2.37% | 25 |
| Dec 1, 2025 | 59.40 | 59.92 | 59.40 | 59.41 | 59.41 | -0.85% | 313 |
| Nov 28, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 4.99% | 100 |
| Nov 27, 2025 | 62.98 | 62.98 | 57.05 | 57.07 | 57.07 | -4.87% | 222 |
| Nov 26, 2025 | 60.96 | 60.96 | 58.01 | 59.99 | 59.99 | -1.59% | 222 |
| Nov 25, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - | 100 |
| Nov 24, 2025 | 63.99 | 63.99 | 60.96 | 60.96 | 60.96 | 0.02% | 611 |
| Nov 21, 2025 | 60.90 | 60.96 | 60.90 | 60.95 | 60.95 | 4.98% | 500 |
| Nov 19, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 4.99% | 222 |
| Nov 18, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.34% | 26 |
| Nov 17, 2025 | 55.00 | 55.25 | 55.00 | 55.11 | 55.11 | -3.57% | 118 |
| Nov 14, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -4.75% | 1 |
| Nov 13, 2025 | 59.05 | 60.00 | 59.00 | 60.00 | 60.00 | -3.23% | 94 |
| Nov 12, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 3.33% | 401 |
| Nov 10, 2025 | 62.25 | 62.25 | 59.00 | 60.00 | 60.00 | -1.64% | 456 |
| Nov 7, 2025 | 61.39 | 61.39 | 60.99 | 61.00 | 61.00 | 4.33% | 788 |
| Nov 6, 2025 | 58.45 | 58.47 | 58.45 | 58.47 | 58.47 | 4.99% | 59 |
| Nov 3, 2025 | 57.10 | 59.95 | 55.15 | 55.69 | 55.69 | -2.47% | 294 |
| Oct 31, 2025 | 62.45 | 62.45 | 57.05 | 57.10 | 57.10 | -4.11% | 30 |
| Oct 30, 2025 | 61.00 | 61.00 | 59.55 | 59.55 | 59.55 | - | 2 |
| Oct 29, 2025 | 59.45 | 59.58 | 59.45 | 59.55 | 59.55 | 4.93% | 551 |