DHANBANK.BO Historical Prices | DHANBANK Stock

BSE

0.56% NSE

0.70%

Dhanlaxmi Bank Ltd. (DHANBANK.BO)

-BSE

44.75 1.80(3.87%) 21 May 3:43PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
30 May, 2012	57.10	57.10	54.20	54.90	75,600	54.90
29 May, 2012	56.55	58.20	56.40	57.10	170,000	57.10
28 May, 2012	52.00	56.40	51.85	55.95	360,400	55.95
25 May, 2012	51.50	53.00	51.00	51.70	84,600	51.70
24 May, 2012	51.90	51.90	50.20	51.45	44,200	51.45
23 May, 2012	51.35	51.55	50.35	50.60	44,300	50.60
22 May, 2012	52.80	53.55	51.55	51.80	56,700	51.80
21 May, 2012	52.00	52.80	51.65	52.15	46,800	52.15
18 May, 2012	50.70	52.05	50.70	51.75	67,900	51.75
17 May, 2012	51.95	52.95	51.50	51.65	35,000	51.65
16 May, 2012	52.00	52.45	51.15	51.85	56,300	51.85
15 May, 2012	52.10	53.70	51.50	53.00	43,600	53.00
14 May, 2012	54.90	55.25	52.05	52.55	40,300	52.55
11 May, 2012	56.90	56.90	52.85	53.95	98,900	53.95
10 May, 2012	56.50	57.30	55.30	55.55	37,900	55.55
9 May, 2012	58.00	58.45	55.25	55.80	86,400	55.80
8 May, 2012	58.85	60.55	57.75	58.40	127,700	58.40
7 May, 2012	58.00	59.35	55.10	58.85	148,000	58.85
4 May, 2012	61.00	61.45	58.80	59.05	87,200	59.05
3 May, 2012	63.20	63.20	60.85	61.25	66,600	61.25
2 May, 2012	64.25	64.95	63.00	63.20	78,100	63.20
1 May, 2012	63.50	63.50	63.50	63.50	0	63.50
30 Apr, 2012	63.45	65.00	62.70	63.90	141,600	63.90
27 Apr, 2012	62.50	65.30	61.75	63.05	309,000	63.05
26 Apr, 2012	63.35	63.90	60.40	61.35	233,500	61.35
25 Apr, 2012	64.00	64.80	62.40	63.45	892,500	63.45
24 Apr, 2012	63.50	65.50	62.50	64.15	203,300	64.15
23 Apr, 2012	67.00	68.95	62.65	63.45	185,800	63.45
20 Apr, 2012	70.90	71.30	64.70	67.10	236,000	67.10
19 Apr, 2012	71.45	71.75	70.00	71.20	149,400	71.20
18 Apr, 2012	73.00	73.00	70.30	70.85	125,900	70.85
17 Apr, 2012	72.50	73.80	70.30	72.05	308,300	72.05
16 Apr, 2012	71.90	73.50	70.80	71.95	320,300	71.95
13 Apr, 2012	74.50	75.10	68.90	70.90	215,900	70.90
12 Apr, 2012	75.20	76.05	73.30	74.45	299,200	74.45
11 Apr, 2012	73.35	74.90	72.60	74.25	424,800	74.25
10 Apr, 2012	74.00	75.60	71.85	74.35	688,300	74.35
9 Apr, 2012	76.50	79.20	73.50	74.15	2,332,900	74.15
6 Apr, 2012	75.40	75.40	75.40	75.40	0	75.40
5 Apr, 2012	75.40	75.40	75.40	75.40	0	75.40
4 Apr, 2012	71.50	76.60	68.85	75.40	1,374,600	75.40
3 Apr, 2012	71.50	73.20	69.70	70.95	963,500	70.95
2 Apr, 2012	68.00	71.60	65.50	70.25	903,500	70.25
30 Mar, 2012	59.50	69.70	57.20	68.20	2,242,000	68.20
29 Mar, 2012	60.60	61.90	58.00	59.05	224,500	59.05
28 Mar, 2012	64.70	66.45	61.80	62.25	152,800	62.25
27 Mar, 2012	67.60	68.30	64.15	64.90	83,600	64.90
26 Mar, 2012	68.90	68.90	66.00	66.30	88,900	66.30
23 Mar, 2012	68.80	69.40	67.35	68.00	124,600	68.00
22 Mar, 2012	70.25	70.75	68.00	68.30	98,400	68.30
21 Mar, 2012	69.10	70.65	68.80	70.15	81,200	70.15
20 Mar, 2012	67.20	69.90	67.20	69.15	92,000	69.15
19 Mar, 2012	68.50	68.70	67.15	67.95	75,100	67.95
16 Mar, 2012	70.50	71.00	67.50	68.00	112,500	68.00
15 Mar, 2012	73.00	73.00	69.75	69.95	132,500	69.95
14 Mar, 2012	73.50	73.90	71.15	72.10	157,900	72.10
13 Mar, 2012	73.80	74.00	72.40	72.60	102,100	72.60
12 Mar, 2012	71.00	74.00	71.00	72.85	150,900	72.85
9 Mar, 2012	69.50	71.00	69.50	70.50	171,700	70.50
8 Mar, 2012	72.30	72.30	72.30	72.30	0	72.30
7 Mar, 2012	68.10	70.65	67.00	68.65	179,700	68.65
6 Mar, 2012	69.60	71.00	66.10	68.95	298,700	68.95
5 Mar, 2012	72.25	72.25	69.05	69.90	282,800	69.90
2 Mar, 2012	72.95	74.80	71.15	72.15	605,300	72.15
1 Mar, 2012	74.75	75.00	71.00	72.30	312,200	72.30
29 Feb, 2012	74.80	76.00	73.05	74.45	411,100	74.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On DHANBANK.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dhanlaxmi Bank Ltd. (DHANBANK.BO)