Price Data Selection & Download
Dhanlaxmi Bank Share Price All Time Records & Statistics (Apr 2004 - May 2026)
5414 daily OHLCV records on NSE from April 2004 to May 2026. Explore DHANBANK value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹172.21
October 28, 2010
NSE Exchange
Share Price All Time Low
₹5.80
March 26, 2020
NSE Exchange
Highest Volume Trading Day
126,489,274
September 18, 2023 • ₹24.79
NSE Exchange
Share Price History Data (Apr 2004 - May 2026)
DHANBANK daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹33.42 | ₹34.86 | ₹32.84 | ₹34.42 | 3,877,770 |
| 2026-05-20 | ₹32.68 | ₹34.60 | ₹31.73 | ₹32.73 | 4,786,252 |
| 2026-05-19 | ₹33.24 | ₹33.89 | ₹32.11 | ₹33.18 | 2,279,924 |
| 2026-05-18 | ₹30.70 | ₹34.00 | ₹29.61 | ₹33.15 | 7,177,648 |
| 2026-05-15 | ₹32.07 | ₹32.29 | ₹30.90 | ₹31.20 | 820,169 |
| 2026-05-14 | ₹32.50 | ₹33.07 | ₹32.00 | ₹32.07 | 1,646,479 |
| 2026-05-13 | ₹31.00 | ₹33.00 | ₹31.00 | ₹32.19 | 3,387,404 |
| 2026-05-12 | ₹31.71 | ₹31.93 | ₹30.55 | ₹31.24 | 1,619,734 |
| 2026-05-11 | ₹32.10 | ₹32.20 | ₹30.90 | ₹31.71 | 1,721,492 |
| 2026-05-08 | ₹32.50 | ₹33.22 | ₹32.09 | ₹32.16 | 2,084,967 |
| 2026-05-07 | ₹33.70 | ₹33.95 | ₹32.01 | ₹32.20 | 2,239,147 |
| 2026-05-06 | ₹30.99 | ₹33.99 | ₹30.61 | ₹33.63 | 8,782,061 |
| 2026-05-05 | ₹31.11 | ₹31.50 | ₹30.11 | ₹30.68 | 1,499,990 |
| 2026-05-04 | ₹30.40 | ₹31.30 | ₹30.00 | ₹30.83 | 2,014,128 |
| 2026-04-30 | ₹30.40 | ₹31.36 | ₹29.66 | ₹30.41 | 3,633,933 |
| 2026-04-29 | ₹32.64 | ₹33.49 | ₹30.07 | ₹30.43 | 9,613,911 |
| 2026-04-28 | ₹28.00 | ₹33.40 | ₹27.66 | ₹31.82 | 23,532,837 |
| 2026-04-27 | ₹26.58 | ₹28.49 | ₹26.58 | ₹27.90 | 2,199,661 |
| 2026-04-24 | ₹26.60 | ₹26.98 | ₹26.18 | ₹26.56 | 449,518 |
| 2026-04-23 | ₹27.36 | ₹27.50 | ₹26.67 | ₹26.92 | 452,571 |
| 2026-04-22 | ₹27.43 | ₹27.75 | ₹27.00 | ₹27.42 | 817,345 |
| 2026-04-21 | ₹27.83 | ₹27.83 | ₹27.05 | ₹27.55 | 1,354,638 |
| 2026-04-20 | ₹26.91 | ₹27.90 | ₹26.50 | ₹27.83 | 1,319,783 |
| 2026-04-17 | ₹26.80 | ₹27.68 | ₹26.51 | ₹26.90 | 856,507 |
| 2026-04-16 | ₹26.84 | ₹27.00 | ₹25.93 | ₹26.65 | 824,520 |
| 2026-04-15 | ₹27.00 | ₹27.13 | ₹26.55 | ₹26.63 | 449,094 |
| 2026-04-13 | ₹26.10 | ₹27.19 | ₹25.04 | ₹26.46 | 1,390,108 |
| 2026-04-10 | ₹25.32 | ₹26.70 | ₹25.32 | ₹26.36 | 1,065,632 |
| 2026-04-09 | ₹25.10 | ₹26.00 | ₹24.70 | ₹25.35 | 1,257,870 |
| 2026-04-08 | ₹24.50 | ₹25.79 | ₹24.24 | ₹25.10 | 2,937,924 |
| 2026-04-07 | ₹23.65 | ₹24.50 | ₹23.36 | ₹24.21 | 785,582 |
| 2026-04-06 | ₹22.51 | ₹23.99 | ₹22.16 | ₹23.66 | 840,256 |
| 2026-04-02 | ₹22.00 | ₹23.05 | ₹21.78 | ₹22.72 | 796,868 |
| 2026-04-01 | ₹20.60 | ₹23.49 | ₹20.43 | ₹22.51 | 2,768,763 |
| 2026-03-30 | ₹20.90 | ₹20.99 | ₹19.45 | ₹19.64 | 1,409,656 |
| 2026-03-27 | ₹21.06 | ₹21.95 | ₹20.85 | ₹20.99 | 1,720,886 |
| 2026-03-25 | ₹21.77 | ₹22.09 | ₹21.48 | ₹21.62 | 741,564 |
| 2026-03-24 | ₹21.29 | ₹21.69 | ₹20.73 | ₹21.29 | 919,099 |
| 2026-03-23 | ₹22.33 | ₹22.33 | ₹20.80 | ₹21.02 | 798,812 |
| 2026-03-20 | ₹23.09 | ₹23.14 | ₹22.00 | ₹22.33 | 813,046 |
| 2026-03-19 | ₹22.77 | ₹23.43 | ₹22.75 | ₹22.84 | 401,006 |
| 2026-03-18 | ₹22.50 | ₹23.36 | ₹22.50 | ₹23.17 | 497,905 |
| 2026-03-17 | ₹22.98 | ₹22.98 | ₹22.48 | ₹22.58 | 460,416 |
| 2026-03-16 | ₹22.97 | ₹23.11 | ₹22.50 | ₹22.63 | 537,525 |
| 2026-03-13 | ₹23.27 | ₹23.29 | ₹22.90 | ₹23.14 | 375,586 |
| 2026-03-12 | ₹23.27 | ₹23.56 | ₹23.04 | ₹23.31 | 361,013 |
| 2026-03-11 | ₹21.67 | ₹23.99 | ₹21.67 | ₹23.43 | 737,849 |
| 2026-03-10 | ₹23.15 | ₹23.80 | ₹23.04 | ₹23.53 | 576,884 |
| 2026-03-09 | ₹23.12 | ₹23.40 | ₹21.60 | ₹23.07 | 622,804 |
| 2026-03-06 | ₹23.40 | ₹23.55 | ₹23.20 | ₹23.36 | 224,836 |
| 2026-03-05 | ₹23.31 | ₹23.58 | ₹23.20 | ₹23.28 | 360,035 |
| 2026-03-04 | ₹23.50 | ₹23.52 | ₹23.04 | ₹23.36 | 766,701 |
| 2026-03-02 | ₹23.68 | ₹23.74 | ₹23.28 | ₹23.59 | 1,034,182 |
| 2026-02-27 | ₹23.77 | ₹24.06 | ₹23.77 | ₹23.86 | 647,998 |
| 2026-02-26 | ₹23.91 | ₹24.19 | ₹23.70 | ₹23.97 | 479,996 |
| 2026-02-25 | ₹23.75 | ₹24.09 | ₹23.50 | ₹23.93 | 622,052 |
| 2026-02-24 | ₹23.71 | ₹24.00 | ₹23.65 | ₹23.74 | 425,315 |
| 2026-02-23 | ₹23.88 | ₹24.15 | ₹23.73 | ₹23.87 | 442,168 |
| 2026-02-20 | ₹23.81 | ₹24.10 | ₹23.63 | ₹23.86 | 359,334 |
| 2026-02-19 | ₹24.08 | ₹24.17 | ₹23.73 | ₹23.85 | 312,317 |
| 2026-02-18 | ₹24.18 | ₹24.27 | ₹23.98 | ₹24.06 | 409,932 |
| 2026-02-17 | ₹23.81 | ₹24.35 | ₹23.81 | ₹24.16 | 435,191 |
| 2026-02-16 | ₹23.89 | ₹24.03 | ₹23.60 | ₹23.95 | 404,361 |
| 2026-02-13 | ₹23.80 | ₹23.95 | ₹23.56 | ₹23.89 | 389,478 |
| 2026-02-12 | ₹24.20 | ₹24.25 | ₹23.79 | ₹23.91 | 551,532 |
| 2026-02-11 | ₹24.26 | ₹24.36 | ₹24.06 | ₹24.18 | 289,474 |
| 2026-02-10 | ₹24.24 | ₹24.43 | ₹24.20 | ₹24.26 | 322,756 |
| 2026-02-09 | ₹24.11 | ₹24.30 | ₹24.10 | ₹24.20 | 384,030 |
| 2026-02-06 | ₹24.08 | ₹24.15 | ₹23.91 | ₹24.06 | 299,060 |
| 2026-02-05 | ₹24.16 | ₹24.28 | ₹23.91 | ₹24.13 | 263,449 |
| 2026-02-04 | ₹24.04 | ₹24.25 | ₹23.92 | ₹24.14 | 422,079 |
| 2026-02-03 | ₹24.00 | ₹24.56 | ₹23.97 | ₹24.03 | 482,500 |
| 2026-02-02 | ₹24.07 | ₹24.07 | ₹23.41 | ₹23.72 | 534,519 |
| 2026-02-01 | ₹24.23 | ₹24.30 | ₹23.81 | ₹24.08 | 277,932 |
| 2026-01-30 | ₹23.75 | ₹24.25 | ₹23.57 | ₹24.14 | 610,888 |
| 2026-01-29 | ₹24.00 | ₹24.12 | ₹23.72 | ₹23.86 | 646,156 |
| 2026-01-28 | ₹24.13 | ₹24.33 | ₹23.90 | ₹23.99 | 852,584 |
| 2026-01-27 | ₹24.36 | ₹24.36 | ₹23.80 | ₹24.13 | 548,896 |
| 2026-01-23 | ₹24.82 | ₹24.95 | ₹24.00 | ₹24.05 | 562,949 |
| 2026-01-22 | ₹24.80 | ₹24.95 | ₹24.52 | ₹24.70 | 652,516 |
| 2026-01-21 | ₹25.14 | ₹26.69 | ₹24.03 | ₹24.42 | 3,613,762 |
| 2026-01-20 | ₹25.40 | ₹25.70 | ₹24.80 | ₹24.92 | 674,695 |
| 2026-01-19 | ₹25.68 | ₹25.77 | ₹25.21 | ₹25.56 | 473,498 |
| 2026-01-16 | ₹25.25 | ₹25.92 | ₹25.25 | ₹25.64 | 505,282 |
| 2026-01-14 | ₹24.80 | ₹25.62 | ₹24.80 | ₹25.26 | 504,957 |
| 2026-01-13 | ₹25.41 | ₹25.64 | ₹23.85 | ₹24.87 | 1,541,206 |
| 2026-01-12 | ₹25.23 | ₹25.42 | ₹24.68 | ₹25.32 | 505,417 |
| 2026-01-09 | ₹25.45 | ₹25.76 | ₹25.02 | ₹25.23 | 600,894 |
| 2026-01-08 | ₹26.35 | ₹26.35 | ₹25.55 | ₹25.60 | 488,035 |
| 2026-01-07 | ₹26.56 | ₹26.60 | ₹26.15 | ₹26.35 | 465,879 |
| 2026-01-06 | ₹26.58 | ₹27.19 | ₹26.34 | ₹26.61 | 1,429,299 |
| 2026-01-05 | ₹25.33 | ₹26.95 | ₹25.08 | ₹26.50 | 1,982,314 |
| 2026-01-02 | ₹24.93 | ₹25.71 | ₹24.00 | ₹24.96 | 872,711 |
| 2026-01-01 | ₹24.76 | ₹25.14 | ₹24.66 | ₹24.99 | 336,035 |
Dhanlaxmi Bank Share Price Performance Analysis (Apr 2004 - May 2026)
DHANBANK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+37.74%
₹24.99 → ₹34.42
Year to Date
Price Volatility
12.93%
Low Volatility
Year to Date
Average Daily Volume
1,502,848
Year to Date Average
NSE Exchange
Dhanlaxmi Bank Share Price History – Frequently Asked Questions
Common questions about DHANBANK historical data and records. For live price, key ratios and fundamentals, see Dhanlaxmi Bank share price chart.
What is the all-time high share price of Dhanlaxmi Bank (DHANBANK)?
The all-time high share price of Dhanlaxmi Bank was ₹172.21 recorded on October 28, 2010 on the NSE exchange.
What is the all-time low share price of Dhanlaxmi Bank (DHANBANK)?
The all-time low share price of Dhanlaxmi Bank was ₹5.8 recorded on March 26, 2020 on the NSE exchange.
How can I download DHANBANK historical share price data?
You can download Dhanlaxmi Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DHANBANK shares?
The highest trading volume day for Dhanlaxmi Bank was 126,489,274 shares traded on September 18, 2023 on the NSE exchange, with share price at ₹24.79.