| Dhanlaxmi Cotex Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 22-05-2026 Friday |
BSE
Sensex : 75,415.35 +231.99 +0.31% |
NSE
Nifty 50 : 23,719.30 +64.60 +0.27% |
USD - INR
1 $ = Rs 95.76 |
Find Stock | ||
| Company: | Dhanlaxmi Cotex Ltd | MCap (aprox) 64.5 Crores |
Symbol : 512485 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 39.5% | 41.4% | 63.9% | -33.3% | |||
| *** If
data below is not upto date, please put -1, -2, -3… between "
-share-price " and " . htm
" in the address bar and press enter until you get latest data. *** Data is for information only. Not BUY or SELL advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 22-05-26 | Fri | 132.95 | -0.2 | 15 | -0.2% | |
| 21-05-26 | Thu | 133.15 | 6.3 | 216 | 5.0% | Data Update : 8 PM |
| 20-05-26 | Wed | 126.85 | 2 | -5.0% | 22-05-26 : 132.95 | |
| 19-05-26 | Tue | |||||
| 18-05-26 | Mon | 133.5 | 94 | 4.7% | Compared to : 13-05-26 |
|
| 15-05-26 | Fri | |||||
| 14-05-26 | Thu | 127.55 | 1 | 5.0% | 7 Days % | |
| 13-05-26 | Wed | |||||
| 12-05-26 | Tue | |||||
| 11-05-26 | Mon | Compared to : 22-04-26 95.3 |
||||
| 08-05-26 | Fri | 121.5 | 33 | 5.0% | ||
| 07-05-26 | Thu | 1 Month % | ||||
| 06-05-26 | Wed | 39.5% | ||||
| 05-05-26 | Tue | . | ||||
| 04-05-26 | Mon | 115.75 | 5.5 | 2 | 5.0% | Compared to : 23-03-26 94.02 |
| 30-04-26 | Thu | 110.25 | 41 | 5.0% | ||
| 29-04-26 | Wed | 2 Months % | ||||
| 28-04-26 | Tue | 105 | 0 | 3 | 0.0% | 41.4% |
| 27-04-26 | Mon | 105 | 156 | 4.9% | ||
| 24-04-26 | Fri | Compared to : 23-02-26 81.1 |
||||
| 23-04-26 | Thu | 100.05 | 4.75 | 1 | 5.0% | |
| 22-04-26 | Wed | 95.3 | 99 | 0.1% | 3 Months % | |
| 21-04-26 | Tue | 63.9% | ||||
| 20-04-26 | Mon | |||||
| 17-04-26 | Fri | #N/A | ||||
| 16-04-26 | Thu | |||||
| 15-04-26 | Wed | 6 Months % | ||||
| 13-04-26 | Mon | |||||
| 10-04-26 | Fri | 95.25 | 1 | 0.2% | ||
| 09-04-26 | Thu | Compared to : 22-05-25 199.3 |
||||
| 08-04-26 | Wed | |||||
| 07-04-26 | Tue | 1 year % | ||||
| 06-04-26 | Mon | 95.05 | -5 | 1 | -5.0% | -33.3% |
| 02-04-26 | Thu | 100.05 | 3.4 | 1 | 3.5% | |
| 01-04-26 | Wed | 96.65 | -5.07 | 14 | -5.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 30-03-26 | Mon | 101.72 | 0 | 5 | 0.0% | |
| 27-03-26 | Fri | 101.72 | -1.93 | 8 | -1.9% | |
| 25-03-26 | Wed | 103.65 | 4.93 | 72 | 5.0% | |
| 24-03-26 | Tue | 98.72 | 4.7 | 10 | 5.0% | |
| 23-03-26 | Mon | 94.02 | 4.47 | 11 | 5.0% | |
| 20-03-26 | Fri | 89.55 | 5 | 5.0% | ||
| 19-03-26 | Thu | |||||
| 18-03-26 | Wed | 85.29 | 11.42 | 21 | 5.0% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 73.87 | 3.51 | 3 | 5.0% | |
| 26-02-26 | Thu | 70.36 | -2.84 | 241 | -3.9% | |
| 25-02-26 | Wed | 73.2 | -3.85 | 1 | -5.0% | |
| 24-02-26 | Tue | 77.05 | -4.05 | 1 | -5.0% | |
| 23-02-26 | Mon | 81.1 | 1 | -4.9% | ||
| 20-02-26 | Fri | |||||
| 19-02-26 | Thu | 85.31 | 0 | 1 | 0.0% | |
| 18-02-26 | Wed | 85.31 | -4.19 | 2 | -4.7% | |
| 17-02-26 | Tue | 89.5 | -4.6 | 3 | -4.9% | |
| 16-02-26 | Mon | 94.1 | 1 | -5.0% | ||
| 13-02-26 | Fri | |||||
| 12-02-26 | Thu | 99.01 | 1 | -5.0% | ||
| 11-02-26 | Wed | |||||
| 10-02-26 | Tue | 104.22 | 63 | 4.4% | ||
| 09-02-26 | Mon | |||||
| 06-02-26 | Fri | 99.8 | 3 | 5.0% | ||
| 05-02-26 | Thu | |||||
| 04-02-26 | Wed | 95.05 | 1 | -4.4% | ||
| 03-02-26 | Tue | |||||
| 02-02-26 | Mon | 99.45 | 1 | -4.9% | ||
| 01-02-26 | Sun | |||||
| 30-01-26 | Fri | 104.6 | 1 | -5.0% | ||
| 29-01-26 | Thu | |||||
| 28-01-26 | Wed | 110.1 | 2.45 | 2 | 2.3% | |
| 27-01-26 | Tue | 107.65 | -5.35 | 13 | -4.7% | |
| 23-01-26 | Fri | 113 | -5.9 | 1 | -5.0% | |
| 22-01-26 | Thu | 118.9 | -6.1 | 1 | -4.9% | |
| 21-01-26 | Wed | 125 | -5 | 1 | -3.8% | |
| 20-01-26 | Tue | 130 | 5.1 | 1 | 4.1% | |
| 19-01-26 | Mon | 124.9 | -6.25 | 68 | -4.8% | |
| 16-01-26 | Fri | 131.15 | -4.9 | 28 | -3.6% | |
| 14-01-26 | Wed | 136.05 | -5.75 | 333 | -4.1% | |
| 13-01-26 | Tue | 141.8 | #N/A | 1.03k | 0.2% | |
| 12-01-26 | Mon | #N/A | #N/A | #N/A | ||
| 09-01-26 | Fri | #N/A | #N/A | #N/A | ||
| 08-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 07-01-26 | Wed | #N/A | #N/A | #N/A | ||
| 06-01-26 | Tue | 141.55 | -7.4 | 113 | -5.0% | |
| 05-01-26 | Mon | 148.95 | 7.05 | 100 | 5.0% | |
| 02-01-26 | Fri | 141.9 | #N/A | 20 | 5.0% | |
| 01-01-26 | Thu | #N/A | #N/A | #N/A | ||
| 31-12-25 | Wed | 135.15 | -7.1 | 1 | -5.0% | |
| 30-12-25 | Tue | 142.25 | #N/A | 201 | 5.0% | |
| 29-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-12-25 | Fri | 135.5 | 6.45 | 660 | 5.0% | |
| 24-12-25 | Wed | 129.05 | #N/A | 2 | 5.0% | |
| 23-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-12-25 | Mon | 122.95 | 5.85 | 904 | 5.0% | |
| 19-12-25 | Fri | 117.1 | #N/A | 1 | -5.0% | |
| 18-12-25 | Thu | #N/A | #N/A | #N/A | ||
| 17-12-25 | Wed | 123.25 | 0.05 | 54 | 0.0% | |
| 16-12-25 | Tue | 123.2 | -5.5 | 219 | -4.3% | |
| 15-12-25 | Mon | 128.7 | #N/A | 23 | 0.0% | |
| 12-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-12-25 | Thu | 128.7 | -6.75 | 1 | -5.0% | |
| 10-12-25 | Wed | 135.45 | #N/A | 1 | -5.0% | |
| 09-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-12-25 | Mon | 142.55 | #N/A | 26 | -4.8% | |
| 05-12-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-12-25 | Thu | 149.7 | -7.85 | 9 | -5.0% | |
| 03-12-25 | Wed | 157.55 | 7.5 | 41 | 5.0% | |
| 02-12-25 | Tue | 150.05 | 1.1 | 9 | 0.7% | |
| 01-12-25 | Mon | 148.95 | #N/A | 72 | 5.0% | |
| 28-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 27-11-25 | Thu | 141.9 | 6.75 | 54 | 5.0% | |
| 26-11-25 | Wed | 135.15 | #N/A | 247 | -4.9% | |
| 25-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 24-11-25 | Mon | 142.1 | #N/A | 60 | 5.0% | |
| 21-11-25 | Fri | #N/A | #N/A | #N/A | ||
| 20-11-25 | Thu | 135.35 | 0.15 | 10 | 0.1% | |
| 19-11-25 | Wed | 135.2 | -6.8 | 400 | -4.8% | |
| 18-11-25 | Tue | 142 | #N/A | 4 | -4.8% | |
| 17-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 14-11-25 | Fri | 149.15 | #N/A | 88 | 5.0% | |
| 13-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 12-11-25 | Wed | 142.05 | -2.95 | 3 | -2.0% | |
| 11-11-25 | Tue | 145 | -5.2 | 2 | -3.5% | |
| 10-11-25 | Mon | 150.2 | 7.15 | 65 | 5.0% | |
| 07-11-25 | Fri | 143.05 | -7.35 | 50 | -4.9% | |
| 06-11-25 | Thu | 150.4 | 0 | 4 | 0.0% | |
| 04-11-25 | Tue | 150.4 | -2.85 | 6 | -1.9% | |
| 03-11-25 | Mon | 153.25 | -4.75 | 1 | -3.0% | |
| 31-10-25 | Fri | 158 | -8.3 | 1 | -5.0% | |
| 30-10-25 | Thu | 166.3 | 7.3 | 341 | 4.6% | |
| 29-10-25 | Wed | 159 | #N/A | 554 | 5.0% | |
| 28-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 27-10-25 | Mon | 151.45 | -4.95 | 424 | -3.2% | |
| 24-10-25 | Fri | 156.4 | -7.4 | 25 | -4.5% | |
| 23-10-25 | Thu | 163.8 | -8.6 | 5 | -5.0% | |
| 21-10-25 | Tue | 172.4 | -9.05 | 180 | -5.0% | |
| 20-10-25 | Mon | 181.45 | -8.75 | 265 | -4.6% | |
| 17-10-25 | Fri | 190.2 | -4.85 | 86 | -2.5% | |
| 16-10-25 | Thu | 195.05 | -0.1 | 225 | -0.1% | |
| 15-10-25 | Wed | 195.15 | 7.15 | 72 | 3.8% | |
| 14-10-25 | Tue | 188 | 8.35 | 328 | 4.6% | |
| 13-10-25 | Mon | 179.65 | 7.6 | 1.23k | 4.4% | |
| 10-10-25 | Fri | 172.05 | -8.95 | 519 | -4.9% | |
| 09-10-25 | Thu | 181 | -8.7 | 411 | -4.6% | |
| 08-10-25 | Wed | 189.7 | -9.95 | 804 | -5.0% | |
| 07-10-25 | Tue | 199.65 | -6 | 796 | -2.9% | |
| 06-10-25 | Mon | 205.65 | 9.5 | 321 | 4.8% | |
| 03-10-25 | Fri | 196.15 | 9.15 | 367 | 4.9% | |
| 01-10-25 | Wed | 187 | 8.8 | 397 | 4.9% | |
| 30-09-25 | Tue | 178.2 | 8.45 | 51 | 5.0% | |
| 29-09-25 | Mon | 169.75 | 8.05 | 97 | 5.0% | |
| 26-09-25 | Fri | 161.7 | 7.7 | 66 | 5.0% | |
| 25-09-25 | Thu | 154 | #N/A | 552 | -4.6% | |
| 24-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | 161.35 | #N/A | 94 | 0.0% | |
| 19-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-09-25 | Thu | 161.35 | 0 | 2 | 0.0% | |
| 17-09-25 | Wed | 161.35 | 1.35 | 303 | 0.8% | |
| 16-09-25 | Tue | 160 | -1.5 | 58 | -0.9% | |
| 15-09-25 | Mon | 161.5 | -8.5 | 11 | -5.0% | |
| 12-09-25 | Fri | 170 | 5.95 | 2 | 3.6% | |
| 11-09-25 | Thu | 164.05 | -8.6 | 539 | -5.0% | |
| 10-09-25 | Wed | 172.65 | -0.85 | 18 | -0.5% | |
| 09-09-25 | Tue | 173.5 | 8.25 | 60 | 5.0% | |
| 08-09-25 | Mon | 165.25 | 7.85 | 26 | 5.0% | |
| 05-09-25 | Fri | 157.4 | #N/A | 26 | 5.0% | |
| 04-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-09-25 | Wed | 149.95 | -5.7 | 306 | -3.7% | |
| 02-09-25 | Tue | 155.65 | -1.95 | 62 | -1.2% | |
| 01-09-25 | Mon | 157.6 | 0 | 21 | 0.0% | |
| 29-08-25 | Fri | 157.6 | 7.5 | 94 | 5.0% | |
| 28-08-25 | Thu | 150.1 | 3.1 | 63 | 2.1% | |
| 26-08-25 | Tue | 147 | 2.45 | 1 | 1.7% | |
| 25-08-25 | Mon | 144.55 | 2.8 | 726 | 2.0% | |
| 22-08-25 | Fri | 141.75 | -2.85 | 16 | -2.0% | |
| 21-08-25 | Thu | 144.6 | 0 | 1 | 0.0% | |
| 20-08-25 | Wed | 144.6 | -2.95 | 2 | -2.0% | |
| 19-08-25 | Tue | 147.55 | -3 | 1 | -2.0% | |
| 18-08-25 | Mon | 150.55 | -3.05 | 2 | -2.0% | |
| 14-08-25 | Thu | 153.6 | -3.1 | 5 | -2.0% | |
| 13-08-25 | Wed | 156.7 | 0 | 50 | 0.0% | |
| 12-08-25 | Tue | 156.7 | 3.05 | 8 | 2.0% | |
| 11-08-25 | Mon | 153.65 | 0 | 3 | 0.0% | |
| 08-08-25 | Fri | 153.65 | 3 | 1 | 2.0% | |
| 07-08-25 | Thu | 150.65 | 0 | 11 | 0.0% | |
| 06-08-25 | Wed | 150.65 | 2.95 | 14 | 2.0% | |
| 05-08-25 | Tue | 147.7 | -3 | 121 | -2.0% | |
| 04-08-25 | Mon | 150.7 | -3.05 | 39 | -2.0% | |
| 01-08-25 | Fri | 153.75 | -3.1 | 45 | -2.0% | |
| 31-07-25 | Thu | 156.85 | -3.2 | 7 | -2.0% | |
| 30-07-25 | Wed | 160.05 | -3.25 | 20 | -2.0% | |
| 29-07-25 | Tue | 163.3 | -3.3 | 1 | -2.0% | |
| 28-07-25 | Mon | 166.6 | -3.4 | 8 | -2.0% | |
| 25-07-25 | Fri | 170 | 2.85 | 64 | 1.7% | |
| 24-07-25 | Thu | 167.15 | -3.4 | 1 | -2.0% | |
| 23-07-25 | Wed | 170.55 | -3.45 | 20 | -2.0% | |
| 22-07-25 | Tue | 174 | -3.05 | 20 | -1.7% | |
| 21-07-25 | Mon | 177.05 | 8.4 | 63 | 5.0% | |
| 18-07-25 | Fri | 168.65 | 8 | 58 | 5.0% | |
| 17-07-25 | Thu | 160.65 | 7.65 | 77 | 5.0% | |
| 16-07-25 | Wed | 153 | 6.85 | 10 | 4.7% | |
| 15-07-25 | Tue | 146.15 | 1.15 | 50 | 0.8% | |
| 14-07-25 | Mon | 145 | 0.2 | 9 | 0.1% | |
| 11-07-25 | Fri | 144.8 | -7.15 | 6 | -4.5% | |
| 10-07-25 | Thu | 152.4 | -7.6 | 153 | -5.0% | |
| 09-07-25 | Wed | 159.55 | 0 | 106 | 0.0% | |
| 08-07-25 | Tue | 159.55 | 0 | 11 | 0.0% | |
| 07-07-25 | Mon | 159.55 | 0 | 7 | 0.0% | |
| 04-07-25 | Fri | 159.55 | -8.35 | 73 | -5.0% | |
| 03-07-25 | Thu | 167.9 | 4.05 | 210 | 2.5% | |
| 02-07-25 | Wed | 163.85 | -1.85 | 99 | -1.1% | |
| 01-07-25 | Tue | 165.7 | 0 | 9 | 0.0% | |
| 30-06-25 | Mon | 165.7 | -3.35 | 77 | -2.0% | |
| 27-06-25 | Fri | 169.05 | -3.4 | 25 | -2.0% | |
| 26-06-25 | Thu | 172.45 | -3.5 | 27 | -2.0% | |
| 25-06-25 | Wed | 175.95 | -3.55 | 9 | -2.0% | |
| 24-06-25 | Tue | 179.5 | 3.5 | 15 | 2.0% | |
| 23-06-25 | Mon | 176 | 2.75 | 55 | 1.6% | |
| 20-06-25 | Fri | 173.25 | 3.35 | 19 | 2.0% | |
| 19-06-25 | Thu | 169.9 | -2.9 | 1.65k | -1.7% | |
| 18-06-25 | Wed | 172.8 | -3.5 | 31 | -2.0% | |
| 17-06-25 | Tue | 176.3 | -3.55 | 28 | -2.0% | |
| 16-06-25 | Mon | 179.85 | -3.65 | 285 | -2.0% | |
| 13-06-25 | Fri | 183.5 | -3.7 | 125 | -2.0% | |
| 12-06-25 | Thu | 187.2 | -3.8 | 21 | -2.0% | |
| 11-06-25 | Wed | 191 | -3.85 | 21 | -2.0% | |
| 10-06-25 | Tue | 194.85 | -3.95 | 1 | -2.0% | |
| 09-06-25 | Mon | 198.8 | -4.05 | 7 | -2.0% | |
| 06-06-25 | Fri | 202.85 | -4.1 | 10 | -2.0% | |
| 05-06-25 | Thu | 206.95 | -4.2 | 40 | -2.0% | |
| 04-06-25 | Wed | 211.15 | -4.3 | 5 | -2.0% | |
| 03-06-25 | Tue | 215.45 | -4.35 | 39 | -2.0% | |
| 02-06-25 | Mon | 219.8 | -4.45 | 131 | -2.0% | |
| 30-05-25 | Fri | 224.25 | 4.35 | 614 | 2.0% | |
| 29-05-25 | Thu | 219.9 | 4.3 | 1 | 2.0% | |
| 28-05-25 | Wed | 215.6 | 4.2 | 12 | 2.0% | |
| 27-05-25 | Tue | 211.4 | 4.1 | 58 | 2.0% | |
| 26-05-25 | Mon | 207.3 | 4.05 | 117 | 2.0% | |
| 23-05-25 | Fri | 203.25 | 3.95 | 1.02k | 2.0% | |
| 22-05-25 | Thu | 199.3 | 9.45 | 1.18k | 5.0% | |
| 21-05-25 | Wed | 189.85 | 9 | 47 | 5.0% | |