NSE: DHANBANK | Series: EQ
-
LTP
41.99
1.64 (4.06 %) -
Open
41.90
40.00 -
High
42.80
41.20 -
Low
41.00
39.24 -
Close
41.82
40.35 -
52W High
43.20
17 Dec, 2024 -
52W Low
30.45
18 Nov, 2024
Upper Circuit: 48.42
Lower Circuit: 32.28
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 41.90 | 42.80 | 41.00 | 41.99 | 41.82 | 1.47 | 3.64 | 43.20 | 30.45 | 5,013,490 | 21.07 Crore | 19,275 |
| 19 Dec, 2024 | 40.00 | 41.20 | 39.24 | 40.35 | 40.35 | -0.19 | -0.47 | 43.20 | 30.45 | 1,343,029 | 5.42 Crore | 5,604 |
| 18 Dec, 2024 | 43.00 | 43.00 | 40.13 | 40.60 | 40.54 | -1.99 | -4.68 | 43.20 | 30.45 | 2,150,971 | 8.88 Crore | 8,624 |
| 17 Dec, 2024 | 40.20 | 43.20 | 39.51 | 42.61 | 42.53 | 2.49 | 6.22 | 43.20 | 30.45 | 6,424,905 | 26.97 Crore | 17,852 |
| 16 Dec, 2024 | 40.00 | 41.60 | 39.60 | 40.03 | 40.04 | 0.15 | 0.38 | 41.60 | 30.45 | 2,322,766 | 9.42 Crore | 7,300 |
| 13 Dec, 2024 | 39.03 | 40.00 | 38.27 | 39.97 | 39.89 | 0.78 | 1.99 | 40.00 | 30.45 | 2,963,736 | 11.70 Crore | 9,847 |
| 12 Dec, 2024 | 36.85 | 39.79 | 36.52 | 39.10 | 39.11 | 2.23 | 6.05 | 39.79 | 30.45 | 2,745,667 | 10.62 Crore | 10,406 |
| 11 Dec, 2024 | 36.85 | 37.76 | 36.50 | 36.52 | 36.88 | -0.16 | -0.43 | 39.35 | 30.45 | 935,687 | 3.46 Crore | 3,139 |
| 10 Dec, 2024 | 37.85 | 37.85 | 36.81 | 37.02 | 37.04 | -0.55 | -1.46 | 39.35 | 30.45 | 584,119 | 2.17 Crore | 3,029 |
| 09 Dec, 2024 | 38.05 | 38.34 | 37.28 | 37.66 | 37.59 | -0.46 | -1.21 | 39.35 | 30.45 | 703,441 | 2.66 Crore | 3,682 |
| 06 Dec, 2024 | 37.90 | 39.24 | 37.16 | 38.30 | 38.05 | 0.41 | 1.09 | 39.35 | 30.45 | 2,359,827 | 9.04 Crore | 8,531 |
| 05 Dec, 2024 | 39.25 | 39.35 | 37.30 | 37.85 | 37.64 | -0.58 | -1.52 | 39.35 | 30.45 | 2,327,033 | 8.92 Crore | 10,124 |
| 04 Dec, 2024 | 34.51 | 39.00 | 34.12 | 38.39 | 38.22 | 4.22 | 12.41 | 39.00 | 30.45 | 6,918,286 | 26.06 Crore | 23,318 |
| 03 Dec, 2024 | 33.40 | 34.10 | 33.28 | 33.96 | 34.00 | 0.66 | 1.98 | 38.54 | 30.45 | 414,606 | 1.41 Crore | 2,372 |
| 02 Dec, 2024 | 33.19 | 34.49 | 32.38 | 33.00 | 33.34 | 0.21 | 0.63 | 38.54 | 30.45 | 402,692 | 1.34 Crore | 2,521 |
| 29 Nov, 2024 | 33.90 | 33.90 | 32.81 | 33.19 | 33.13 | -0.17 | -0.51 | 38.54 | 30.45 | 298,000 | 98.80 Lakh | 2,163 |
| 28 Nov, 2024 | 33.05 | 33.69 | 32.80 | 33.51 | 33.30 | 0.59 | 1.8 | 38.54 | 30.45 | 410,026 | 1.37 Crore | 2,917 |
| 27 Nov, 2024 | 32.21 | 32.84 | 32.17 | 32.78 | 32.71 | 0.36 | 1.11 | 38.54 | 30.45 | 189,143 | 61.72 Lakh | 1,829 |
| 26 Nov, 2024 | 31.90 | 32.75 | 31.79 | 32.40 | 32.35 | 0.47 | 1.47 | 38.54 | 30.45 | 373,418 | 1.21 Crore | 2,417 |
| 25 Nov, 2024 | 33.39 | 33.39 | 31.57 | 31.91 | 31.88 | 0.82 | 2.64 | 38.54 | 30.45 | 526,795 | 1.69 Crore | 3,098 |