All stocks
NSE: DHANBANK·ISIN INE680A01011·Data to 2026-10-26
Dhanlaxmi Bank Limited historical data
₹30.91+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹37.99
52w low
₹19.45
Turnover
₹47 Cr
Volume
1,41,64,722
1y return
+15.8%
3y CAGR
+2.0%
5y CAGR
+14.2%
10y CAGR
+2.4%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-12-27 | rights | Rights 14:25 @ Premium Rs 11/- |
| 2024-09-24 | agm | Annual General Meeting |
| 2023-09-22 | agm | Annual General Meeting |
| 2022-12-23 | agm | Annual General Meeting |
| 2022-11-04 | agm | Extra- Ordinary General Meeting |
| 2021-09-22 | agm | Annual General Meeting |
| 2020-09-23 | agm | Annual General Meeting |
| 2019-08-22 | agm | Annual General Meeting |
| 2018-09-19 | agm | Annual General Meeting |
| 2017-09-22 | agm | Annual General Meeting(Book Closure Dates Revised) |
| 2016-09-22 | agm | Annual General Meeting |
| 2015-09-22 | agm | Annual General Meeting |
| 2014-09-15 | agm | Annual General Meeting |
| 2013-08-22 | agm | Annual General Meeting |
| 2012-09-13 | agm | Annual General Meeting |
| 2011-06-10 | dividend | Annual General Meeting And Dividend Re.0.50 Per Share |
| 2010-07-07 | dividend | Annual General Meeting And Final Dividend Re.1/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 36.00 | 36.86 | 30.32 | 30.91 | 1,41,64,722 |
| 2026-10-23 | 36.60 | 36.95 | 34.36 | 35.76 | 25,12,930 |
| 2026-10-22 | 34.80 | 37.99 | 34.60 | 37.09 | 37,04,707 |
| 2026-10-21 | 36.83 | 37.50 | 34.78 | 35.53 | 22,09,333 |
| 2026-10-19 | 35.90 | 37.50 | 35.87 | 37.05 | 44,47,808 |
| 2026-10-16 | 33.36 | 36.15 | 33.22 | 35.79 | 40,36,553 |
| 2026-10-15 | 34.14 | 35.83 | 32.50 | 33.42 | 23,80,082 |
| 2026-10-14 | 34.48 | 35.40 | 34.10 | 34.41 | 17,41,819 |
| 2026-10-13 | 33.63 | 34.80 | 33.21 | 34.48 | 15,57,397 |
| 2026-10-12 | 33.96 | 34.75 | 32.67 | 33.63 | 9,55,464 |
| 2026-10-09 | 32.50 | 34.34 | 31.67 | 33.96 | 38,65,722 |
| 2026-10-08 | 32.00 | 33.74 | 31.41 | 32.65 | 65,25,785 |
| 2026-10-07 | 28.90 | 34.16 | 28.41 | 32.83 | 1,81,77,967 |
| 2026-10-06 | 26.30 | 30.48 | 26.30 | 28.83 | 86,80,349 |
| 2026-10-05 | 27.65 | 28.40 | 26.25 | 26.49 | 5,89,132 |
| 2026-10-01 | 27.50 | 27.50 | 26.00 | 26.97 | 11,11,767 |
| 2026-09-30 | 28.11 | 28.93 | 27.10 | 27.52 | 8,33,002 |
| 2026-09-29 | 28.00 | 28.90 | 27.79 | 28.37 | 2,68,647 |
| 2026-09-28 | 28.99 | 29.41 | 27.86 | 28.23 | 5,32,281 |
| 2026-09-25 | 29.68 | 30.00 | 29.11 | 29.31 | 2,39,224 |
| 2026-09-24 | 30.00 | 30.00 | 29.22 | 29.68 | 3,61,353 |
| 2026-09-23 | 29.16 | 30.10 | 29.16 | 30.01 | 3,85,760 |
| 2026-09-22 | 29.52 | 29.73 | 29.01 | 29.18 | 2,26,911 |
| 2026-09-21 | 29.67 | 29.74 | 29.25 | 29.44 | 2,55,637 |
| 2026-09-18 | 28.88 | 29.75 | 28.85 | 29.47 | 2,62,185 |
| 2026-09-17 | 29.53 | 30.00 | 28.49 | 28.88 | 7,48,677 |
| 2026-09-16 | 29.85 | 30.18 | 29.05 | 29.42 | 5,11,194 |
| 2026-09-15 | 31.15 | 31.30 | 29.54 | 29.79 | 5,93,184 |
| 2026-09-11 | 30.68 | 31.50 | 30.15 | 31.15 | 3,72,461 |
| 2026-09-10 | 30.35 | 31.07 | 30.35 | 30.73 | 2,21,381 |
Get the full DHANBANK history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/DHANBANK?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("DHANBANK", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does DHANBANK historical data go?
- TejHQ has daily NSE data for DHANBANK from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has DHANBANK had any splits or bonus issues?
- Yes. Rights 14:25 @ Premium Rs 11/- (ex-date 2024-12-27); Annual General Meeting (ex-date 2024-09-24); Annual General Meeting (ex-date 2023-09-22); Annual General Meeting (ex-date 2022-12-23); Extra- Ordinary General Meeting (ex-date 2022-11-04); Annual General Meeting (ex-date 2021-09-22); Annual General Meeting (ex-date 2020-09-23); Annual General Meeting (ex-date 2019-08-22); Annual General Meeting (ex-date 2018-09-19); Annual General Meeting(Book Closure Dates Revised) (ex-date 2017-09-22); Annual General Meeting (ex-date 2016-09-22); Annual General Meeting (ex-date 2015-09-22); Annual General Meeting (ex-date 2014-09-15); Annual General Meeting (ex-date 2013-08-22); Annual General Meeting (ex-date 2012-09-13). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download DHANBANK historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/DHANBANK?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).