Dhani Services Historical Price Chart

Dhani Services Historical Price Data

Date Close Change % Open High Low Volume
Oct 28, 2025₹51.060.00%₹51.06₹51.06₹51.06N/A
Oct 27, 2025₹51.06-8.87%₹56.31₹56.31₹50.3922.3M
Oct 24, 2025₹56.03-0.30%₹56.40₹57.16₹55.272.0M
Oct 23, 2025₹56.20+2.55%₹55.00₹56.90₹54.953.8M
Oct 21, 2025₹54.80+0.50%₹54.90₹55.80₹53.15691.3K
Oct 20, 2025₹54.53-3.26%₹56.80₹56.99₹53.973.2M
Oct 17, 2025₹56.37-2.08%₹57.30₹57.30₹56.001.6M
Oct 16, 2025₹57.57+3.86%₹55.93₹58.00₹55.374.1M
Oct 15, 2025₹55.43-3.36%₹57.15₹57.64₹55.263.7M
Oct 14, 2025₹57.36-3.40%₹59.90₹60.00₹57.062.7M
Oct 13, 2025₹59.38-2.75%₹60.86₹60.87₹59.002.7M
Oct 10, 2025₹61.06+1.31%₹60.72₹61.84₹60.002.9M
Oct 9, 2025₹60.27-1.15%₹61.00₹61.45₹60.171.7M
Oct 8, 2025₹60.97-1.66%₹62.00₹62.20₹60.652.4M
Oct 7, 2025₹62.00-1.81%₹62.97₹63.55₹61.752.5M
Oct 6, 2025₹63.14+0.56%₹62.60₹63.90₹62.342.5M
Oct 3, 2025₹62.79-1.29%₹64.00₹64.32₹62.133.1M
Oct 2, 2025₹63.610.00%₹63.61₹63.61₹63.61N/A
Oct 1, 2025₹63.61+3.63%₹62.00₹64.00₹61.065.2M
Sep 30, 2025₹61.38-2.56%₹63.25₹64.02₹60.603.8M
Sep 29, 2025₹62.99+3.04%₹61.45₹63.64₹61.046.4M
Sep 26, 2025₹61.13-4.03%₹63.77₹63.81₹60.493.2M
Sep 25, 2025₹63.70-1.26%₹64.56₹64.97₹63.302.0M
Sep 24, 2025₹64.51-4.23%₹67.05₹67.48₹64.202.7M
Sep 23, 2025₹67.36+1.40%₹66.47₹68.25₹65.894.1M
Sep 22, 2025₹66.43-3.54%₹68.48₹68.74₹65.653.2M
Sep 19, 2025₹68.87-1.02%₹69.12₹71.50₹68.405.9M
Sep 18, 2025₹69.58+0.29%₹69.75₹71.17₹68.1010.1M
Sep 17, 2025₹69.38+9.41%₹65.30₹69.99₹64.7325.8M
Sep 16, 2025₹63.41-0.89%₹63.95₹64.46₹63.044.3M
Sep 15, 2025₹63.98-1.80%₹65.42₹65.62₹63.415.1M
Sep 12, 2025₹65.15+2.29%₹63.98₹68.00₹63.9710.2M
Sep 11, 2025₹63.69+0.63%₹63.31₹65.13₹63.112.1M
Sep 10, 2025₹63.29+2.36%₹62.40₹65.40₹62.104.4M
Sep 9, 2025₹61.83-1.34%₹63.00₹63.69₹61.561.7M
Sep 8, 2025₹62.67-2.63%₹65.00₹65.40₹62.272.2M
Sep 5, 2025₹64.36+1.02%₹64.19₹65.73₹63.461.8M
Sep 4, 2025₹63.71-3.98%₹66.50₹66.81₹63.502.4M
Sep 3, 2025₹66.35+3.19%₹64.34₹66.90₹63.823.7M
Sep 2, 2025₹64.30+2.96%₹62.72₹66.66₹62.514.6M
Sep 1, 2025₹62.45+1.46%₹62.00₹62.87₹61.401.7M
Aug 29, 2025₹61.55-1.80%₹62.68₹64.10₹61.302.1M
Aug 28, 2025₹62.68-1.06%₹63.31₹64.09₹62.002.2M
Aug 27, 2025₹63.350.00%₹63.35₹63.35₹63.35N/A
Aug 26, 2025₹63.35-4.74%₹66.49₹66.54₹62.552.1M
Aug 25, 2025₹66.50+1.95%₹65.25₹67.39₹62.815.9M
Aug 22, 2025₹65.23+7.64%₹60.60₹66.29₹59.5516.9M
Aug 21, 2025₹60.60+0.58%₹60.33₹62.15₹60.302.1M
Aug 20, 2025₹60.25-0.99%₹60.75₹61.60₹59.951.6M
Aug 19, 2025₹60.85+2.94%₹59.10₹61.39₹59.002.4M
Aug 18, 2025₹59.11-1.07%₹60.46₹60.89₹58.702.1M
Aug 14, 2025₹59.75-0.90%₹60.00₹61.38₹59.321.5M
Aug 13, 2025₹60.29-0.28%₹60.88₹61.23₹60.08924.1K
Aug 12, 2025₹60.46+0.65%₹60.29₹61.27₹60.001.7M
Aug 11, 2025₹60.07-3.16%₹62.04₹62.50₹59.571.6M
Aug 8, 2025₹62.03-3.26%₹64.15₹64.38₹61.711.7M
Aug 7, 2025₹64.12+3.80%₹61.05₹64.71₹60.906.3M
Aug 6, 2025₹61.77-0.10%₹62.69₹63.16₹60.632.3M
Aug 5, 2025₹61.83+1.56%₹62.00₹62.50₹60.502.0M
Aug 4, 2025₹60.88+2.35%₹60.10₹61.90₹59.361.8M
Date Close Change % Open High Low Volume
Oct 27, 2025₹51.06-8.87%₹56.31₹56.31₹50.3922.3M
Oct 20, 2025₹56.03-0.60%₹56.80₹57.16₹53.159.7M
Oct 13, 2025₹56.37-7.68%₹60.86₹60.87₹55.2614.8M
Oct 6, 2025₹61.06-2.76%₹62.60₹63.90₹60.0012.0M
Sep 29, 2025₹62.79+2.72%₹61.45₹64.32₹60.6018.4M
Sep 22, 2025₹61.13-11.24%₹68.48₹68.74₹60.4915.2M
Sep 15, 2025₹68.87+5.71%₹65.42₹71.50₹63.0451.2M
Sep 8, 2025₹65.15+1.23%₹65.00₹68.00₹61.5620.7M
Sep 1, 2025₹64.36+4.57%₹62.00₹66.90₹61.4014.2M
Aug 25, 2025₹61.55-5.64%₹65.25₹67.39₹61.3012.3M
Aug 18, 2025₹65.23+9.17%₹60.46₹66.29₹58.7025.0M
Aug 11, 2025₹59.75-3.68%₹62.04₹62.50₹59.325.7M
Aug 4, 2025₹62.03+4.29%₹60.10₹64.71₹59.3614.2M
Jul 28, 2025₹59.48-4.40%₹62.45₹64.20₹58.1614.0M
Jul 21, 2025₹62.22-3.33%₹64.25₹66.74₹61.7311.7M
Jul 14, 2025₹64.36-3.52%₹67.00₹67.94₹63.8011.0M
Jul 7, 2025₹66.71+0.50%₹66.60₹68.89₹64.2714.7M
Jun 30, 2025₹66.38-2.78%₹68.50₹70.90₹66.1318.5M
Jun 23, 2025₹68.28+4.31%₹65.50₹70.82₹64.6030.7M
Jun 16, 2025₹65.46-11.49%₹74.05₹75.50₹65.0141.0M
Jun 9, 2025₹73.96+21.31%₹61.35₹76.48₹60.5789.7M
Jun 2, 2025₹60.97+2.42%₹59.49₹63.33₹57.5216.0M
May 26, 2025₹59.53-2.41%₹61.22₹62.73₹58.5012.0M
May 19, 2025₹61.00-0.96%₹61.89₹62.70₹57.8510.4M
May 12, 2025₹61.59+16.87%₹55.00₹62.80₹55.0014.6M
May 5, 2025₹52.70-6.99%₹58.52₹58.52₹50.6612.6M
Apr 28, 2025₹56.66-5.85%₹60.18₹60.84₹56.338.0M
Apr 21, 2025₹60.18-3.25%₹62.40₹66.40₹59.4826.9M
Apr 14, 2025₹62.20+15.19%₹55.75₹64.80₹55.0516.6M
Apr 7, 2025₹54.00-7.88%₹50.00₹57.39₹49.858.3M
Mar 31, 2025₹58.62+3.13%₹56.95₹62.58₹56.349.2M
Mar 24, 2025₹56.84-7.37%₹62.10₹63.50₹55.8014.7M
Mar 17, 2025₹61.36+9.57%₹56.05₹64.20₹54.0912.3M
Mar 10, 2025₹56.00-11.05%₹62.99₹64.08₹55.208.7M
Mar 3, 2025₹62.96+8.81%₹58.99₹65.34₹53.7114.2M
Feb 24, 2025₹57.86-10.50%₹63.91₹64.94₹55.2710.8M
Feb 17, 2025₹64.65+4.48%₹60.49₹69.20₹59.0818.9M
Feb 10, 2025₹61.88-21.25%₹78.67₹78.93₹57.8819.6M
Feb 3, 2025₹78.58-3.59%₹79.01₹82.71₹75.3113.6M
Jan 27, 2025₹81.51-7.07%₹86.98₹86.98₹71.2524.2M
Jan 20, 2025₹87.71-0.32%₹89.40₹96.79₹87.0018.2M
Jan 13, 2025₹87.99-6.64%₹91.98₹96.30₹85.5121.6M
Jan 6, 2025₹94.25-12.97%₹108.00₹108.50₹91.4739.2M
Dec 30, 2024₹108.29+14.28%₹95.00₹109.88₹90.9041.0M
Dec 23, 2024₹94.76+9.03%₹87.99₹97.80₹85.1017.5M
Dec 16, 2024₹86.91-3.72%₹90.25₹95.99₹85.0019.3M
Dec 9, 2024₹90.27-3.30%₹94.20₹101.63₹86.2541.3M
Dec 2, 2024₹93.35+20.56%₹77.40₹97.85₹76.0069.7M
Nov 25, 2024₹77.43+5.72%₹75.14₹80.90₹72.2036.5M
Nov 18, 2024₹73.24+15.36%₹66.70₹74.80₹62.3242.0M
Nov 11, 2024₹63.49-8.17%₹69.10₹71.90₹63.1122.8M
Nov 4, 2024₹69.14+16.53%₹59.34₹70.39₹57.7139.4M
Oct 28, 2024₹59.33+5.49%₹56.69₹59.50₹55.6910.0M
Oct 21, 2024₹56.24-13.64%₹65.12₹65.88₹54.1022.7M
Oct 14, 2024₹65.12-0.14%₹65.50₹69.00₹62.8038.8M
Oct 7, 2024₹65.21+28.06%₹51.32₹68.40₹47.05104.5M
Sep 30, 2024₹50.92-1.18%₹51.75₹54.10₹50.0713.2M
Sep 23, 2024₹51.53+1.06%₹51.40₹53.79₹51.0112.6M
Sep 16, 2024₹50.99-3.59%₹53.15₹53.50₹48.4113.2M
Sep 9, 2024₹52.89-1.87%₹53.85₹54.40₹51.0012.6M
Date Close Change % Open High Low Volume
Oct 1, 2025₹51.06-16.81%₹62.00₹64.32₹50.3967.0M
Sep 1, 2025₹61.38-0.28%₹62.00₹71.50₹60.49111.5M
Aug 1, 2025₹61.55-0.24%₹61.70₹67.39₹58.5058.9M
Jul 1, 2025₹61.70-10.24%₹69.25₹70.90₹58.1664.5M
Jun 1, 2025₹68.74+15.47%₹59.49₹76.48₹57.52181.2M
May 1, 2025₹59.53+4.24%₹57.21₹62.80₹50.6651.5M
Apr 1, 2025₹57.11+0.48%₹56.95₹66.40₹49.8567.3M
Mar 1, 2025₹56.84-1.76%₹58.99₹65.34₹53.7150.0M
Feb 1, 2025₹57.86-25.45%₹79.11₹82.71₹55.2765.6M
Jan 1, 2025₹77.61-17.35%₹94.50₹109.88₹71.25132.5M
Dec 1, 2024₹93.90+21.27%₹77.40₹101.63₹76.00156.8M
Nov 1, 2024₹77.43+34.97%₹57.74₹80.90₹57.50141.6M
Oct 1, 2024₹57.37+9.78%₹52.40₹69.00₹47.05184.0M
Sep 1, 2024₹52.26-8.97%₹57.85₹57.90₹48.4156.2M
Aug 1, 2024₹57.41+3.74%₹55.63₹63.00₹49.20109.8M
Jul 1, 2024₹55.34+10.72%₹50.00₹62.26₹49.80173.1M
Jun 1, 2024₹49.98+9.61%₹47.50₹53.60₹37.00109.1M
May 1, 2024₹45.60-12.39%₹52.35₹56.80₹44.40105.9M
Apr 1, 2024₹52.05+36.79%₹38.50₹54.95₹38.50225.0M
Mar 1, 2024₹38.05-2.19%₹39.30₹42.90₹33.25101.5M
Feb 1, 2024₹38.90+1.30%₹38.60₹45.90₹35.10121.8M
Jan 1, 2024₹38.40-1.03%₹38.95₹43.00₹36.8040.0M
Dec 1, 2023₹38.80-3.12%₹40.25₹44.50₹38.1548.6M
Nov 1, 2023₹40.05+4.98%₹37.80₹42.55₹37.5514.3M
Oct 1, 2023₹38.15-9.27%₹41.80₹44.65₹35.7012.7M
Sep 1, 2023₹42.05-13.48%₹48.90₹49.00₹40.0028.7M
Aug 1, 2023₹48.60+29.08%₹37.90₹49.10₹37.65137.6M
Jul 1, 2023₹37.65+14.09%₹33.25₹42.20₹29.90155.0M
Jun 1, 2023₹33.00-5.04%₹34.45₹35.60₹32.8552.7M
May 1, 2023₹34.75-9.51%₹38.40₹41.50₹32.5552.1M
Apr 1, 2023₹38.40+44.63%₹26.75₹42.90₹26.55201.6M
Mar 1, 2023₹26.55-13.24%₹30.60₹32.80₹23.6045.1M
Feb 1, 2023₹30.60-10.00%₹34.40₹37.45₹30.2538.9M
Jan 1, 2023₹34.00-17.87%₹43.00₹43.00₹32.8537.1M
Dec 1, 2022₹41.40-12.10%₹47.35₹49.25₹34.5063.2M
Nov 1, 2022₹47.10-17.51%₹56.80₹60.50₹44.8038.5M
Oct 1, 2022₹57.10+18.96%₹48.45₹60.25₹42.6027.6M
Sep 1, 2022₹48.00-26.55%₹65.10₹72.00₹46.5053.4M
Aug 1, 2022₹65.35+58.23%₹42.20₹71.45₹41.8591.8M
Jul 1, 2022₹41.30+15.20%₹37.60₹41.30₹29.6599.2M
Jun 1, 2022₹35.85-28.44%₹50.25₹50.75₹28.5081.3M
May 1, 2022₹50.10-9.73%₹54.40₹58.30₹40.0058.5M
Apr 1, 2022₹55.50-10.99%₹62.35₹74.30₹50.5564.3M
Mar 1, 2022₹62.35-20.67%₹78.00₹82.35₹58.10166.8M
Feb 1, 2022₹78.60-40.18%₹132.95₹160.90₹67.05368.7M
Jan 1, 2022₹131.40-20.65%₹164.00₹166.50₹122.6029.0M
Dec 1, 2021₹165.60+0.12%₹165.55₹178.70₹139.2048.4M
Nov 1, 2021₹165.40-6.87%₹180.00₹193.65₹161.7033.3M
Oct 1, 2021₹177.60-3.11%₹183.15₹232.00₹175.5065.5M
Sep 1, 2021₹183.30-8.07%₹196.00₹211.00₹176.4022.8M
Aug 1, 2021₹199.40-13.34%₹232.10₹238.45₹175.0028.3M
Jul 1, 2021₹230.10+29.31%₹179.65₹242.90₹172.4053.5M
Jun 1, 2021₹177.95+2.06%₹175.00₹214.80₹167.3025.0M
May 1, 2021₹174.35-1.25%₹178.70₹184.00₹165.4515.7M
Apr 1, 2021₹176.55+5.03%₹163.95₹228.00₹155.1056.6M
Mar 1, 2021₹168.10-53.56%₹365.00₹378.90₹168.1075.4M
Feb 1, 2021₹362.00+6.10%₹339.00₹376.10₹328.0518.3M
Jan 1, 2021₹341.20+6.08%₹321.65₹395.95₹294.1527.6M
Dec 1, 2020₹321.65+14.16%₹285.00₹345.00₹246.8024.7M
Nov 1, 2020₹281.75+43.20%₹195.45₹286.80₹180.5515.5M
Date Close Change % Dividends Total Return % Open High Low Volume
2025₹51.06-45.62%--45.62%₹94.50₹109.88₹49.85849.8M
2024₹93.90+142.01%-+142.01%₹38.95₹101.63₹33.251.5B
2023₹38.80-6.28%--6.28%₹43.00₹49.10₹23.60824.4M
2022₹41.40-75.00%--75.00%₹164.00₹166.50₹28.501.1B
2021₹165.60-48.52%--48.52%₹321.65₹395.95₹139.20470.5M
2020₹321.65+50.06%₹2.25+51.08%₹220.05₹345.00₹63.50360.5M
2019₹214.35-44.62%₹1.00-44.36%₹390.00₹416.80₹78.15354.5M
2018₹387.05+45.96%₹1.00+46.34%₹266.33₹819.80₹209.79384.7M
2017₹265.18+1,194.82%₹1.00+1,199.70%₹20.48₹306.69₹19.98738.6M
2016₹20.48-17.82%₹0.50-15.81%₹24.92₹34.71₹13.04254.8M
2015₹24.92+7.28%₹3.50+22.41%₹23.13₹41.31₹23.08144.7M
2014₹23.23+12.33%₹4.00+31.49%₹20.88₹30.72₹16.73155.4M
2013₹20.68+83.99%₹4.00+119.26%₹11.34₹22.83₹7.74149.3M
2012₹11.24+94.13%₹1.00+111.40%₹5.79₹13.34₹5.74103.5M
2011₹5.79-74.30%--74.30%₹22.78₹23.98₹4.99129.3M
2010₹22.53-34.26%₹3.00-25.60%₹34.66₹37.51₹20.48354.1M
2009₹34.27+61.80%₹2.00+70.52%₹22.93₹61.24₹16.83534.5M
2008₹21.18-97.17%₹7.49-96.16%₹745.00₹850.00₹17.18760.0M
2007₹749.00+13.41%-+13.41%₹198.00₹821.50₹198.00834.5M
2006₹660.45+247.33%-+247.33%₹187.65₹687.05₹178.00538.7M
2005₹190.15+136.95%-+136.95%₹84.30₹271.00₹67.45429.7M
2004₹80.250.00%-0.00%₹25.00₹97.80₹22.05188.7M

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Dhani Services Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Dhani Services Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
31.74B Small-cap -6.82% -18.94% -13.74% -13.95% -6.33% -13.94% -13.68% -75.36% 91.81% 89.32% -70.37%
31.65B Small-cap 7.43% 4.00% 4.92% -9.40% -5.97% -30.64% 55.46% -39.84% -59.82% -59.82% -59.82%
1.37T Large-cap -2.63% -7.41% -2.69% -16.96% -23.15% -29.82% 204.72% 311.43% 293.19% 293.19% 293.19%
41.58B Small-cap 1.97% 9.55% 15.75% 10.86% 14.87% 31.20% -8.87% -8.87% -8.87% -8.87% -8.87%
Bajaj Finance
Bajaj Finance BAJFINANCE
5.71T Large-cap -5.18% -7.18% -9.84% -13.99% -9.36% -1.07% 29.31% 51.54% 1,049.68% 14,862.93% 23,552.34%
40.58B Small-cap 7.14% 6.25% 55.24% 38.99% 44.51% 68.67% 86.41% 62.15% 538.37% 574.25% 2,233.94%

Calculate Your Dhani Services Investment Returns

Long-Term Investment Performance Analysis

Dhani Services stock price in May 2016 was ₹18.98, A ₹1,000.00 lump sum investment in Dhani Services made 9 years ago would be worth approximately ₹2,966.81 today, representing a strong return of 196.68%. This translates to an annualized return (CAGR) of 12.25%. During this period, Dhani Services paid out ₹5.25 per share in total dividends, providing additional income beyond capital appreciation.

9 Years 4 Months Investment Scenario (May 2016 - Oct 2025)

Initial Investment ₹1,000.00
Current Value ₹2,966.81
Annual Return (CAGR) 12.25%
Total Dividends ₹276.61
Shares Owned 52.7

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Dhani Services has delivered a total return of -13.9%.

  • 52-Week High reached INR109.88 on N/A.
  • 52-Week Low touched INR49.85 on N/A.
  • Current Price trading at INR51.06 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Dhani Services (dhani) would have grown to approximately INR2,464.00 as of June 4, 2026, representing a total return of -75.4%.

This represents a compound annual growth rate (CAGR) of -24.4% over the 5-year period.

Dhani Services (dhani) has delivered an annualized return of 6.7% over the past 10 years.

To illustrate: INR10,000.00 invested in Dhani Services would have grown to INR19,181.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Dhani Services (dhani) has achieved its strongest performance over the 10 years period, delivering a total return of 91.8%.

Dhani Services (dhani) shows the following performance across different time periods:

Positive Returns: 10 years (+91.8%)

Negative Returns: 12 months (-13.9%), 3 years (-13.7%), 5 years (-75.4%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.