Price Data Selection & Download
Dharani Finance Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3375 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹17.99
October 13, 2025
BSE Exchange
Share Price All Time Low
₹1.36
January 10, 2020
BSE Exchange
Highest Volume Trading Day
163,721
February 26, 2018 • ₹12.60
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
DHARFIN daily open, high, low, close and volume (OHLCV) on BSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹13.65 | ₹13.65 | ₹12.35 | ₹12.36 | 286 |
| 2026-07-23 | ₹13.00 | ₹13.00 | ₹13.00 | ₹13.00 | 279 |
| 2026-07-22 | ₹13.00 | ₹13.00 | ₹13.00 | ₹13.00 | 64 |
| 2026-07-21 | ₹13.00 | ₹14.28 | ₹12.92 | ₹13.00 | 1,581 |
| 2026-07-20 | ₹14.00 | ₹14.00 | ₹13.60 | ₹13.60 | 417 |
| 2026-07-17 | ₹14.30 | ₹14.30 | ₹14.25 | ₹14.26 | 2,548 |
| 2026-07-16 | ₹15.61 | ₹15.61 | ₹15.00 | ₹15.00 | 25 |
| 2026-07-15 | ₹15.75 | ₹15.75 | ₹15.60 | ₹15.60 | 50 |
| 2026-07-14 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 18 |
| 2026-07-13 | ₹15.00 | ₹15.00 | ₹14.96 | ₹15.00 | 201 |
| 2026-07-10 | ₹14.30 | ₹15.00 | ₹14.30 | ₹15.00 | 2 |
| 2026-07-09 | ₹15.00 | ₹15.00 | ₹14.25 | ₹15.00 | 429 |
| 2026-07-08 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 10 |
| 2026-07-03 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 705 |
| 2026-07-02 | ₹15.00 | ₹15.00 | ₹15.00 | ₹15.00 | 454 |
| 2026-07-01 | ₹17.00 | ₹17.00 | ₹15.42 | ₹15.42 | 153 |
| 2026-06-30 | ₹16.23 | ₹16.23 | ₹15.99 | ₹16.23 | 8,798 |
| 2026-06-29 | ₹14.67 | ₹15.46 | ₹14.67 | ₹15.46 | 2,561 |
| 2026-06-25 | ₹14.73 | ₹14.73 | ₹14.73 | ₹14.73 | 881 |
| 2026-06-24 | ₹13.37 | ₹14.03 | ₹13.37 | ₹14.03 | 6,535 |
| 2026-06-23 | ₹12.83 | ₹13.37 | ₹12.82 | ₹13.37 | 3,766 |
| 2026-06-22 | ₹12.82 | ₹12.85 | ₹12.74 | ₹12.74 | 1,739 |
| 2026-06-19 | ₹12.70 | ₹12.70 | ₹12.70 | ₹12.70 | 20 |
| 2026-06-18 | ₹11.78 | ₹12.10 | ₹11.78 | ₹12.10 | 2,290 |
| 2026-06-17 | ₹12.10 | ₹12.10 | ₹11.78 | ₹11.78 | 660 |
| 2026-06-16 | ₹12.40 | ₹12.40 | ₹12.40 | ₹12.40 | 551 |
| 2026-06-15 | ₹12.90 | ₹12.90 | ₹12.50 | ₹12.50 | 26 |
| 2026-06-12 | ₹12.78 | ₹12.78 | ₹12.78 | ₹12.78 | 959 |
| 2026-06-11 | ₹12.18 | ₹12.18 | ₹12.18 | ₹12.18 | 5,648 |
| 2026-06-10 | ₹12.81 | ₹12.81 | ₹11.59 | ₹11.60 | 180 |
| 2026-06-09 | ₹12.20 | ₹12.20 | ₹12.20 | ₹12.20 | 1,571 |
| 2026-06-08 | ₹11.62 | ₹11.62 | ₹11.62 | ₹11.62 | 1,304 |
| 2026-06-05 | ₹10.10 | ₹11.07 | ₹10.10 | ₹11.07 | 15,596 |
| 2026-06-04 | ₹10.55 | ₹10.55 | ₹10.55 | ₹10.55 | 10 |
| 2026-06-03 | ₹10.56 | ₹10.56 | ₹10.56 | ₹10.56 | 639 |
| 2026-06-02 | ₹9.52 | ₹10.46 | ₹9.52 | ₹10.46 | 1,375 |
| 2026-06-01 | ₹10.00 | ₹10.57 | ₹9.97 | ₹9.97 | 1,453 |
| 2026-05-29 | ₹10.07 | ₹10.07 | ₹10.07 | ₹10.07 | 17 |
| 2026-05-27 | ₹10.02 | ₹10.02 | ₹10.02 | ₹10.02 | 362 |
| 2026-05-26 | ₹9.55 | ₹9.55 | ₹9.55 | ₹9.55 | 611 |
| 2026-05-25 | ₹9.01 | ₹9.46 | ₹9.01 | ₹9.46 | 71 |
| 2026-05-22 | ₹9.46 | ₹9.46 | ₹9.46 | ₹9.46 | 300 |
| 2026-05-21 | ₹9.87 | ₹9.94 | ₹9.87 | ₹9.94 | 1,937 |
| 2026-05-20 | ₹9.87 | ₹9.87 | ₹9.87 | ₹9.87 | 15 |
| 2026-05-19 | ₹9.85 | ₹10.30 | ₹9.40 | ₹9.40 | 197 |
| 2026-05-18 | ₹9.98 | ₹9.98 | ₹9.85 | ₹9.85 | 110 |
| 2026-05-15 | ₹10.55 | ₹10.55 | ₹9.98 | ₹9.98 | 1,737 |
| 2026-05-14 | ₹10.50 | ₹10.50 | ₹10.48 | ₹10.50 | 4,484 |
| 2026-05-13 | ₹11.03 | ₹11.03 | ₹11.03 | ₹11.03 | 1,000 |
| 2026-05-12 | ₹11.03 | ₹11.03 | ₹10.05 | ₹11.03 | 2,878 |
| 2026-05-11 | ₹10.51 | ₹10.51 | ₹10.03 | ₹10.51 | 1,784 |
| 2026-05-08 | ₹10.30 | ₹10.30 | ₹10.00 | ₹10.01 | 863 |
| 2026-05-07 | ₹10.08 | ₹10.30 | ₹10.08 | ₹10.30 | 357 |
| 2026-05-06 | ₹10.65 | ₹10.99 | ₹10.08 | ₹10.08 | 107 |
| 2026-05-05 | ₹10.60 | ₹10.72 | ₹10.60 | ₹10.60 | 5,520 |
| 2026-05-04 | ₹11.49 | ₹11.49 | ₹11.15 | ₹11.15 | 225 |
| 2026-04-30 | ₹12.34 | ₹12.34 | ₹11.73 | ₹11.73 | 3,831 |
| 2026-04-29 | ₹13.05 | ₹13.05 | ₹12.34 | ₹12.34 | 3,721 |
| 2026-04-28 | ₹12.43 | ₹12.43 | ₹12.43 | ₹12.43 | 7,161 |
| 2026-04-27 | ₹11.84 | ₹11.84 | ₹11.84 | ₹11.84 | 5,276 |
| 2026-04-24 | ₹11.25 | ₹11.28 | ₹11.25 | ₹11.28 | 56 |
| 2026-04-22 | ₹10.75 | ₹10.75 | ₹10.75 | ₹10.75 | 268 |
| 2026-04-21 | ₹10.24 | ₹10.24 | ₹10.24 | ₹10.24 | 431 |
| 2026-04-20 | ₹9.76 | ₹9.76 | ₹9.76 | ₹9.76 | 4,408 |
| 2026-04-17 | ₹8.88 | ₹9.30 | ₹8.88 | ₹9.30 | 231 |
| 2026-04-15 | ₹8.86 | ₹8.86 | ₹8.86 | ₹8.86 | 1 |
| 2026-04-13 | ₹8.86 | ₹8.86 | ₹8.86 | ₹8.86 | 6 |
| 2026-04-09 | ₹8.76 | ₹8.82 | ₹8.76 | ₹8.82 | 496 |
| 2026-04-08 | ₹8.70 | ₹8.76 | ₹8.70 | ₹8.71 | 550 |
| 2026-04-07 | ₹8.65 | ₹8.65 | ₹8.65 | ₹8.65 | 100 |
| 2026-04-06 | ₹8.57 | ₹8.64 | ₹8.57 | ₹8.64 | 68 |
| 2026-04-02 | ₹8.40 | ₹8.40 | ₹8.40 | ₹8.40 | 44 |
| 2026-04-01 | ₹8.36 | ₹8.36 | ₹8.36 | ₹8.36 | 1 |
| 2026-03-30 | ₹9.11 | ₹9.22 | ₹8.80 | ₹8.80 | 221 |
| 2026-03-27 | ₹9.33 | ₹9.33 | ₹8.89 | ₹8.89 | 1,552 |
| 2026-03-25 | ₹9.00 | ₹9.50 | ₹8.60 | ₹8.89 | 4,187 |
| 2026-03-23 | ₹9.53 | ₹9.53 | ₹9.05 | ₹9.05 | 1,692 |
| 2026-03-20 | ₹9.34 | ₹9.34 | ₹9.34 | ₹9.34 | 6 |
| 2026-03-19 | ₹9.48 | ₹9.48 | ₹9.05 | ₹9.12 | 160 |
| 2026-03-18 | ₹9.03 | ₹9.03 | ₹9.03 | ₹9.03 | 20 |
| 2026-03-17 | ₹8.40 | ₹8.60 | ₹8.40 | ₹8.60 | 36 |
| 2026-03-16 | ₹9.02 | ₹9.47 | ₹8.57 | ₹8.57 | 1,226 |
| 2026-03-13 | ₹9.46 | ₹9.46 | ₹9.01 | ₹9.02 | 76 |
| 2026-03-12 | ₹9.09 | ₹9.09 | ₹9.01 | ₹9.01 | 445 |
| 2026-03-11 | ₹9.22 | ₹9.22 | ₹9.04 | ₹9.09 | 122 |
| 2026-03-09 | ₹9.00 | ₹9.04 | ₹9.00 | ₹9.04 | 1,224 |
| 2026-03-02 | ₹9.01 | ₹9.48 | ₹9.01 | ₹9.01 | 1,011 |
| 2026-02-27 | ₹9.48 | ₹9.48 | ₹9.48 | ₹9.48 | 23 |
| 2026-02-26 | ₹10.36 | ₹10.36 | ₹9.67 | ₹9.67 | 727 |
| 2026-02-25 | ₹9.88 | ₹10.31 | ₹9.34 | ₹10.17 | 1,604 |
| 2026-02-24 | ₹9.88 | ₹9.88 | ₹9.35 | ₹9.82 | 47 |
| 2026-02-23 | ₹10.05 | ₹10.33 | ₹9.84 | ₹9.84 | 391 |
| 2026-02-20 | ₹9.39 | ₹9.85 | ₹9.05 | ₹9.85 | 2,377 |
| 2026-02-19 | ₹9.38 | ₹9.50 | ₹8.92 | ₹9.39 | 839 |
| 2026-02-18 | ₹9.56 | ₹9.56 | ₹9.37 | ₹9.38 | 197 |
| 2026-02-16 | ₹9.56 | ₹9.56 | ₹9.37 | ₹9.37 | 110 |
| 2026-02-13 | ₹9.35 | ₹9.37 | ₹9.35 | ₹9.37 | 1,029 |
| 2026-02-12 | ₹9.45 | ₹9.45 | ₹9.35 | ₹9.35 | 10 |
| 2026-02-11 | ₹9.21 | ₹9.25 | ₹9.21 | ₹9.25 | 256 |
| 2026-02-10 | ₹9.45 | ₹9.70 | ₹9.00 | ₹9.21 | 2,583 |
| 2026-02-09 | ₹9.45 | ₹9.45 | ₹9.45 | ₹9.45 | 267 |
| 2026-02-05 | ₹8.80 | ₹9.10 | ₹8.80 | ₹9.00 | 1,101 |
| 2026-02-03 | ₹9.24 | ₹9.24 | ₹9.23 | ₹9.24 | 349 |
| 2026-02-02 | ₹9.21 | ₹9.23 | ₹9.21 | ₹9.23 | 24 |
| 2026-02-01 | ₹9.60 | ₹9.60 | ₹9.21 | ₹9.21 | 1,432 |
| 2026-01-30 | ₹9.29 | ₹9.60 | ₹9.29 | ₹9.60 | 981 |
| 2026-01-29 | ₹9.20 | ₹9.29 | ₹9.20 | ₹9.29 | 1,910 |
| 2026-01-28 | ₹9.71 | ₹9.71 | ₹9.50 | ₹9.52 | 1,125 |
| 2026-01-27 | ₹10.31 | ₹10.61 | ₹9.61 | ₹9.71 | 1,329 |
| 2026-01-23 | ₹10.57 | ₹11.09 | ₹10.11 | ₹10.11 | 244 |
| 2026-01-22 | ₹10.32 | ₹10.57 | ₹10.32 | ₹10.57 | 1,968 |
| 2026-01-21 | ₹10.61 | ₹11.00 | ₹10.04 | ₹10.07 | 16,249 |
| 2026-01-20 | ₹10.56 | ₹11.39 | ₹10.55 | ₹10.56 | 11,396 |
| 2026-01-19 | ₹11.01 | ₹11.92 | ₹10.80 | ₹11.10 | 4,173 |
| 2026-01-14 | ₹11.38 | ₹11.94 | ₹10.82 | ₹11.36 | 1,641 |
| 2026-01-13 | ₹11.95 | ₹11.95 | ₹11.38 | ₹11.38 | 22 |
| 2026-01-12 | ₹11.99 | ₹11.99 | ₹11.97 | ₹11.97 | 254 |
| 2026-01-09 | ₹11.31 | ₹11.82 | ₹10.70 | ₹11.78 | 2,690 |
| 2026-01-08 | ₹11.26 | ₹11.26 | ₹11.26 | ₹11.26 | 167 |
| 2026-01-07 | ₹11.80 | ₹11.80 | ₹10.73 | ₹10.73 | 267 |
| 2026-01-06 | ₹11.25 | ₹11.25 | ₹11.25 | ₹11.25 | 241 |
| 2026-01-05 | ₹11.68 | ₹11.68 | ₹10.58 | ₹11.10 | 3,556 |
| 2026-01-02 | ₹11.13 | ₹11.13 | ₹11.12 | ₹11.13 | 3,014 |
| 2026-01-01 | ₹10.60 | ₹10.60 | ₹10.60 | ₹10.60 | 540 |
Dharani Finance Share Price Performance Analysis (Jan 2008 - Jul 2026)
DHARFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+16.60%
₹10.60 → ₹12.36
Year to Date
Price Volatility
18.13%
Medium Volatility
Year to Date
Average Daily Volume
1,533
Year to Date Average
BSE Exchange
Dharani Finance Share Price History – Frequently Asked Questions
Common questions about DHARFIN historical data and records. Browse Dharani Finance financial data for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Dharani Finance (DHARFIN)?
The all-time high share price of Dharani Finance was ₹17.99 recorded on October 13, 2025 on the BSE exchange.
What is the all-time low share price of Dharani Finance (DHARFIN)?
The all-time low share price of Dharani Finance was ₹1.36 recorded on January 10, 2020 on the BSE exchange.
How can I download DHARFIN historical share price data?
You can download Dharani Finance 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 DHARFIN shares?
The highest trading volume day for Dharani Finance was 163,721 shares traded on February 26, 2018 on the BSE exchange, with share price at ₹12.6.