Price Data Selection & Download
Dhanlaxmi Cotex Share Price All Time Records & Statistics (Nov 2009 - Sep 2026)
1118 daily OHLCV records on BSE from Nov. 2009 to Sept. 2026. For live price, key ratios and fundamentals, see Dhanlaxmi Cotex share price screener.
Share Price All Time High
₹413.25
March 19, 2025
BSE Exchange
Share Price All Time Low
₹8.60
September 20, 2011
BSE Exchange
Highest Volume Trading Day
379,700
September 19, 2019 • ₹19.35
BSE Exchange
Share Price History Data (Nov 2009 - Sep 2026)
DHANCOT daily open, high, low, close and volume (OHLCV) on BSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-17 | ₹142.10 | ₹142.10 | ₹142.10 | ₹142.10 | 1 |
| 2026-09-16 | ₹139.35 | ₹139.35 | ₹139.35 | ₹139.35 | 1 |
| 2026-09-11 | ₹142.15 | ₹142.15 | ₹142.15 | ₹142.15 | 1 |
| 2026-09-09 | ₹142.15 | ₹142.15 | ₹142.15 | ₹142.15 | 1 |
| 2026-09-02 | ₹145.05 | ₹145.05 | ₹145.05 | ₹145.05 | 7 |
| 2026-08-31 | ₹148.00 | ₹148.00 | ₹148.00 | ₹148.00 | 1 |
| 2026-08-27 | ₹147.90 | ₹147.90 | ₹147.90 | ₹147.90 | 25 |
| 2026-08-20 | ₹145.00 | ₹145.00 | ₹145.00 | ₹145.00 | 5 |
| 2026-08-19 | ₹145.05 | ₹145.05 | ₹145.05 | ₹145.05 | 149 |
| 2026-08-14 | ₹146.40 | ₹146.40 | ₹143.50 | ₹143.50 | 2 |
| 2026-08-12 | ₹146.40 | ₹146.40 | ₹146.40 | ₹146.40 | 101 |
| 2026-08-11 | ₹126.25 | ₹139.45 | ₹126.25 | ₹139.45 | 58 |
| 2026-08-10 | ₹135.00 | ₹139.40 | ₹132.80 | ₹132.85 | 142 |
| 2026-08-07 | ₹132.80 | ₹132.80 | ₹132.80 | ₹132.80 | 60 |
| 2026-08-06 | ₹132.80 | ₹132.80 | ₹132.80 | ₹132.80 | 3 |
| 2026-08-05 | ₹126.50 | ₹126.50 | ₹126.50 | ₹126.50 | 21 |
| 2026-07-31 | ₹120.50 | ₹120.50 | ₹120.50 | ₹120.50 | 1 |
| 2026-07-30 | ₹118.15 | ₹118.15 | ₹118.15 | ₹118.15 | 2 |
| 2026-07-24 | ₹115.85 | ₹115.85 | ₹115.85 | ₹115.85 | 3 |
| 2026-07-20 | ₹113.60 | ₹113.60 | ₹113.60 | ₹113.60 | 11 |
| 2026-07-16 | ₹113.60 | ₹113.60 | ₹113.60 | ₹113.60 | 4 |
| 2026-07-15 | ₹111.40 | ₹111.40 | ₹111.40 | ₹111.40 | 5 |
| 2026-07-14 | ₹109.25 | ₹109.25 | ₹109.25 | ₹109.25 | 6 |
| 2026-07-09 | ₹111.45 | ₹111.45 | ₹111.45 | ₹111.45 | 23 |
| 2026-07-03 | ₹111.45 | ₹111.45 | ₹111.45 | ₹111.45 | 1 |
| 2026-06-29 | ₹119.90 | ₹119.90 | ₹108.50 | ₹113.70 | 228 |
| 2026-06-25 | ₹108.80 | ₹114.20 | ₹108.80 | ₹114.20 | 52 |
| 2026-06-24 | ₹108.80 | ₹108.80 | ₹108.80 | ₹108.80 | 1 |
| 2026-06-23 | ₹103.65 | ₹103.65 | ₹103.65 | ₹103.65 | 1 |
| 2026-06-22 | ₹98.75 | ₹98.75 | ₹98.75 | ₹98.75 | 1 |
| 2026-06-19 | ₹94.05 | ₹94.05 | ₹94.05 | ₹94.05 | 1 |
| 2026-06-17 | ₹98.85 | ₹100.00 | ₹98.85 | ₹99.00 | 301 |
| 2026-06-16 | ₹106.15 | ₹106.15 | ₹104.05 | ₹104.05 | 21 |
| 2026-06-11 | ₹106.15 | ₹106.15 | ₹106.15 | ₹106.15 | 1 |
| 2026-06-10 | ₹116.85 | ₹116.85 | ₹109.15 | ₹111.70 | 4 |
| 2026-06-09 | ₹109.10 | ₹120.05 | ₹109.10 | ₹111.30 | 156 |
| 2026-06-08 | ₹114.80 | ₹114.80 | ₹114.80 | ₹114.80 | 1 |
| 2026-06-04 | ₹123.10 | ₹123.10 | ₹111.50 | ₹120.80 | 6 |
| 2026-06-03 | ₹106.50 | ₹117.25 | ₹106.50 | ₹117.25 | 51 |
| 2026-06-02 | ₹115.30 | ₹115.30 | ₹109.90 | ₹111.70 | 3 |
| 2026-06-01 | ₹109.85 | ₹109.85 | ₹109.85 | ₹109.85 | 95 |
| 2026-05-29 | ₹115.45 | ₹115.55 | ₹115.45 | ₹115.55 | 130 |
| 2026-05-26 | ₹120.05 | ₹120.05 | ₹120.05 | ₹120.05 | 1 |
| 2026-05-25 | ₹126.35 | ₹126.35 | ₹126.35 | ₹126.35 | 13 |
| 2026-05-22 | ₹133.15 | ₹133.15 | ₹132.50 | ₹132.95 | 15 |
| 2026-05-21 | ₹120.55 | ₹133.15 | ₹120.55 | ₹133.15 | 216 |
| 2026-05-20 | ₹126.85 | ₹126.85 | ₹126.85 | ₹126.85 | 2 |
| 2026-05-18 | ₹121.20 | ₹133.90 | ₹121.20 | ₹133.50 | 94 |
| 2026-05-14 | ₹127.55 | ₹127.55 | ₹127.55 | ₹127.55 | 1 |
| 2026-05-08 | ₹110.00 | ₹121.50 | ₹110.00 | ₹121.50 | 33 |
| 2026-05-04 | ₹104.75 | ₹115.75 | ₹104.75 | ₹115.75 | 2 |
| 2026-04-30 | ₹99.75 | ₹110.25 | ₹99.75 | ₹110.25 | 41 |
| 2026-04-28 | ₹105.00 | ₹105.00 | ₹105.00 | ₹105.00 | 3 |
| 2026-04-27 | ₹100.05 | ₹105.00 | ₹100.05 | ₹105.00 | 156 |
| 2026-04-23 | ₹100.05 | ₹100.05 | ₹100.05 | ₹100.05 | 1 |
| 2026-04-22 | ₹95.25 | ₹99.95 | ₹95.25 | ₹95.30 | 99 |
| 2026-04-10 | ₹95.25 | ₹95.25 | ₹95.25 | ₹95.25 | 1 |
| 2026-04-06 | ₹95.05 | ₹95.05 | ₹95.05 | ₹95.05 | 1 |
| 2026-04-02 | ₹100.05 | ₹100.05 | ₹100.05 | ₹100.05 | 1 |
| 2026-04-01 | ₹101.70 | ₹101.70 | ₹96.65 | ₹96.65 | 14 |
| 2026-03-30 | ₹101.72 | ₹101.72 | ₹101.72 | ₹101.72 | 5 |
| 2026-03-27 | ₹103.65 | ₹103.65 | ₹98.50 | ₹101.72 | 8 |
| 2026-03-25 | ₹98.72 | ₹103.65 | ₹93.79 | ₹103.65 | 72 |
| 2026-03-24 | ₹98.72 | ₹98.72 | ₹98.72 | ₹98.72 | 10 |
| 2026-03-23 | ₹94.02 | ₹94.02 | ₹94.02 | ₹94.02 | 11 |
| 2026-03-20 | ₹89.55 | ₹89.55 | ₹89.55 | ₹89.55 | 5 |
| 2026-03-18 | ₹85.29 | ₹85.29 | ₹85.29 | ₹85.29 | 21 |
| 2026-03-16 | ₹77.37 | ₹81.23 | ₹73.51 | ₹81.23 | 312 |
| 2026-03-09 | ₹81.43 | ₹85.50 | ₹77.37 | ₹77.37 | 23 |
| 2026-03-06 | ₹81.43 | ₹81.43 | ₹81.43 | ₹81.43 | 1 |
| 2026-03-04 | ₹81.43 | ₹81.43 | ₹81.43 | ₹81.43 | 7 |
| 2026-03-02 | ₹77.56 | ₹77.56 | ₹77.56 | ₹77.56 | 2,354 |
| 2026-02-25 | ₹66.85 | ₹73.87 | ₹66.85 | ₹73.87 | 3 |
| 2026-02-24 | ₹76.86 | ₹76.86 | ₹70.20 | ₹70.36 | 241 |
| 2026-02-23 | ₹73.20 | ₹73.20 | ₹73.20 | ₹73.20 | 1 |
| 2026-02-20 | ₹77.05 | ₹77.05 | ₹77.05 | ₹77.05 | 1 |
| 2026-02-19 | ₹81.10 | ₹81.10 | ₹81.10 | ₹81.10 | 1 |
| 2026-02-17 | ₹85.31 | ₹85.31 | ₹85.31 | ₹85.31 | 1 |
| 2026-02-16 | ₹85.31 | ₹85.31 | ₹85.31 | ₹85.31 | 2 |
| 2026-02-13 | ₹94.10 | ₹94.10 | ₹89.40 | ₹89.50 | 3 |
| 2026-02-12 | ₹94.10 | ₹94.10 | ₹94.10 | ₹94.10 | 1 |
| 2026-02-10 | ₹99.01 | ₹99.01 | ₹99.01 | ₹99.01 | 1 |
| 2026-02-06 | ₹94.85 | ₹104.22 | ₹94.85 | ₹104.22 | 63 |
| 2026-02-04 | ₹99.80 | ₹99.80 | ₹99.80 | ₹99.80 | 3 |
| 2026-02-02 | ₹95.05 | ₹95.05 | ₹95.05 | ₹95.05 | 1 |
| 2026-01-30 | ₹99.45 | ₹99.45 | ₹99.45 | ₹99.45 | 1 |
| 2026-01-28 | ₹104.60 | ₹104.60 | ₹104.60 | ₹104.60 | 1 |
| 2026-01-23 | ₹110.10 | ₹110.10 | ₹110.10 | ₹110.10 | 2 |
| 2026-01-22 | ₹107.35 | ₹107.70 | ₹107.35 | ₹107.65 | 13 |
| 2026-01-21 | ₹113.00 | ₹113.00 | ₹113.00 | ₹113.00 | 1 |
| 2026-01-20 | ₹118.90 | ₹118.90 | ₹118.90 | ₹118.90 | 1 |
| 2026-01-19 | ₹125.00 | ₹125.00 | ₹125.00 | ₹125.00 | 1 |
| 2026-01-16 | ₹130.00 | ₹130.00 | ₹130.00 | ₹130.00 | 1 |
| 2026-01-14 | ₹124.60 | ₹125.00 | ₹124.60 | ₹124.90 | 68 |
| 2026-01-13 | ₹136.10 | ₹142.85 | ₹129.25 | ₹131.15 | 28 |
| 2026-01-12 | ₹148.00 | ₹148.85 | ₹135.00 | ₹136.05 | 333 |
| 2026-01-09 | ₹148.60 | ₹148.60 | ₹134.70 | ₹141.80 | 1,029 |
| 2026-01-02 | ₹156.35 | ₹156.35 | ₹141.55 | ₹141.55 | 113 |
| 2026-01-01 | ₹148.95 | ₹148.95 | ₹148.95 | ₹148.95 | 100 |
Dhanlaxmi Cotex Share Price Performance Analysis (Nov 2009 - Sep 2026)
DHANCOT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.60%
₹148.95 → ₹142.10
Year to Date
Price Volatility
18.04%
Medium Volatility
Year to Date
Average Daily Volume
73
Year to Date Average
BSE Exchange
Dhanlaxmi Cotex Share Price History – Frequently Asked Questions
Common questions about DHANCOT historical data and records. Review DHANCOT price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Dhanlaxmi Cotex (DHANCOT)?
The all-time high share price of Dhanlaxmi Cotex was ₹413.25 recorded on March 19, 2025 on the BSE exchange.
What is the all-time low share price of Dhanlaxmi Cotex (DHANCOT)?
The all-time low share price of Dhanlaxmi Cotex was ₹8.6 recorded on September 20, 2011 on the BSE exchange.
How can I download DHANCOT historical share price data?
You can download Dhanlaxmi Cotex 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 DHANCOT shares?
The highest trading volume day for Dhanlaxmi Cotex was 379,700 shares traded on September 19, 2019 on the BSE exchange, with share price at ₹19.35.