Dhanlaxmi Cotex share price history

BSE: 512485Commercial Services & SuppliesSmall Cap

Dhanlaxmi Cotex Ltd. · Face value ₹10 · Listed Jul 1987

₹105.00₹5.40 (4.89%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹110.40.

23 Oct: open ₹105.00, high ₹105.00, low ₹105.00

52-week range of traded prices to 23 Oct 2026

₹66.85Low, 25 Feb 2026₹166.95High, 28 Oct 2025

Market cap: ₹51 Cr3,416th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.74
Dividend yield: Nonein the last 12 months
ROCE: −2.1%
Debt to equity: 0.00
Volume, BSE: 1

Dhanlaxmi Cotex share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Dhanlaxmi Cotex's share price is on record from 26 Mar 2007, when it closed at ₹35.70, to 23 Oct 2026. Its highest close was ₹393.60 on 18 Mar 2025 and its lowest ₹8.60 on 20 Sep 2011.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	105.00	−26.0%	148.95	70.36	148.95	156.35	66.85	7,252
2025	141.90	+12.9%	393.60	117.10	123.20	413.25	117.10	47,466
2024	125.70	+79.2%	149.55	58.11	73.64	156.00	58.11	88,578
2023	70.14	+14.9%	101.88	44.30	59.85	103.00	42.30	2,15,954
2022	61.05	−58.0%	201.60	48.25	152.75	211.65	48.25	1,56,932
2021	145.50	+1,170.7%	145.50	11.84	10.88	146.10	10.88	52,255
2020	11.45	−40.8%	24.85	11.45	20.30	26.05	11.45	1,487
2019	19.35	−26.0%	24.85	18.45	24.85	24.85	18.00	5,21,495
2018	26.15	+45.3%	26.15	17.10	17.15	26.15	17.10	2,40,519
2017	18.00	+10.4%	18.00	17.10	17.10	18.00	17.10	2,43,350
2016	16.30	−4.7%	16.30	16.30	17.95	17.95	16.30	1,00,005
2015	17.10	+10.0%	17.10	16.30	16.30	17.10	16.30	2,32,471
2014	15.55	+10.2%	15.55	14.81	14.81	15.55	14.81	61
2013	14.11	+56.3%	14.11	9.48	9.48	14.11	9.48	200
2012	9.03	+5.0%	9.03	9.03	9.03	9.03	9.03	2,39,000
2011	8.60	−67.7%	25.35	8.60	25.35	25.35	8.60	538
2010	26.65	−40.4%	82.65	26.65	42.50	82.65	26.65	1,31,863
2009	44.70	−9.6%	44.70	44.70	44.70	44.70	44.70	50
2007	49.45	–	49.45	35.70	35.70	49.45	35.70	402

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 5 Mar 2021. 2020 is from its first session, 23 Jan 2020. 2019 is from its first session, 29 Mar 2019. 2018 is from its first session, 30 Aug 2018. 2016 is from its first session, 22 Nov 2016. 2015 is from its first session, 27 Jan 2015. 2014 is from its first session, 28 Apr 2014. 2013 is from its first session, 12 Mar 2013. 2012 is from its first session, 6 Mar 2012. 2011 is from its first session, 2 Feb 2011. 2010 is from its first session, 18 Mar 2010. 2009 is from its first session, 18 Nov 2009. 2007 is from its first session, 26 Mar 2007. The change in 2009 is on the close at the end of 2007, the last year before it with a trade. The close is the year's last trade for 2020 (24 Nov 2020), 2019 (19 Sep 2019), 2018 (28 Sep 2018), 2017 (14 Jul 2017), 2016 (22 Nov 2016), 2015 (10 Mar 2015), 2014 (4 Jul 2014), 2013 (7 Oct 2013), 2012 (6 Mar 2012), 2009 (18 Nov 2009) and 2007 (17 Dec 2007).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	105.00	−22.2%	128.30	128.50	105.00	27
Sep 2026	135.00	−8.8%	145.05	145.05	135.00	12
Aug 2026	148.00	+22.8%	126.50	148.00	126.25	567
Jul 2026	120.50	+6.0%	111.45	120.50	109.25	56
Jun 2026	113.70	−1.6%	109.85	123.10	94.05	923
May 2026	115.55	+4.8%	104.75	133.90	104.75	507
Apr 2026	110.25	+8.4%	101.70	110.25	95.05	317
Mar 2026	101.72	+37.7%	77.56	103.65	73.51	2,829
Feb 2026	73.87	−25.7%	95.05	104.22	66.85	322
Jan 2026	99.45	−29.9%	148.95	156.35	99.45	1,692
Dec 2025	141.90	−5.4%	157.55	165.00	117.10	2,163
Nov 2025	150.05	−0.2%	151.90	151.90	128.60	1,068
Oct 2025	150.40	−23.3%	205.65	215.90	144.00	6,594
Sep 2025	196.15	+26.0%	148.15	196.30	148.05	2,975
Aug 2025	155.65	+3.3%	147.70	157.60	141.05	1,202
Jul 2025	150.70	−8.0%	167.15	180.55	144.80	1,058
Jun 2025	163.85	−23.9%	211.15	211.15	161.00	2,558
May 2025	215.45	−3.6%	212.40	224.25	148.45	5,944
Apr 2025	223.55	−32.6%	325.20	325.20	223.55	670
Mar 2025	331.80	+44.0%	241.90	413.25	241.90	14,564
Feb 2025	230.40	+65.5%	132.25	230.40	121.30	4,406
Jan 2025	139.20	+10.7%	123.20	156.85	120.30	4,264
Dec 2024	125.70	+6.5%	115.75	131.65	113.40	2,780
Nov 2024	118.05	+8.4%	103.55	119.00	98.00	7,477
Oct 2024	108.95	+7.8%	101.10	156.00	91.70	18,168
Sep 2024	101.10	+9.8%	87.50	110.25	87.50	22,347
Aug 2024	92.10	+35.3%	68.19	100.49	68.19	16,940
Jul 2024	68.05	+0.8%	64.50	77.95	63.11	4,302
Jun 2024	67.51	+7.0%	65.90	70.87	62.20	1,440
May 2024	63.09	+4.6%	60.33	73.31	60.33	857
Apr 2024	60.32	−2.7%	62.00	66.50	60.31	305
Mar 2024	62.00	−18.5%	76.03	80.85	58.11	3,026
Feb 2024	76.03	+4.0%	73.10	92.04	70.02	6,596
Jan 2024	73.10	+4.2%	73.64	79.60	66.00	4,340
Dec 2023	70.14	+36.1%	54.00	76.00	54.00	2,471
Nov 2023	51.55	−15.2%	60.77	61.21	50.00	893
Oct 2023	60.77	−16.8%	73.00	73.44	58.15	5,684
Sep 2023	73.00	−19.6%	92.55	98.98	66.81	2,525
Aug 2023	90.75	+3.4%	83.55	98.42	83.40	9,704
Jul 2023	87.78	+12.6%	74.30	89.00	71.40	10,648
Jun 2023	77.99	−2.6%	76.21	87.50	73.60	7,780
May 2023	80.06	−14.1%	96.99	96.99	76.24	3,681
Apr 2023	93.20	+4.3%	84.89	103.00	80.56	7,700
Mar 2023	89.35	+84.2%	48.50	97.85	42.30	1,64,352
Feb 2023	48.50	−3.0%	49.00	53.50	47.05	397
Jan 2023	50.00	−18.1%	59.85	59.85	47.75	119
Dec 2022	61.05	+15.2%	55.00	69.00	50.05	821
Nov 2022	53.00	−26.4%	79.25	79.25	48.25	462
Oct 2022	72.05	−11.5%	81.40	82.50	68.10	710
Sep 2022	81.40	−14.8%	97.50	99.95	81.20	3,239
Aug 2022	95.55	−5.2%	105.35	111.05	87.10	16,949
Jul 2022	100.80	+16.1%	82.50	100.80	76.15	10,067
Jun 2022	86.80	−20.5%	111.45	139.30	79.70	27,929
May 2022	109.25	+7.3%	101.50	117.25	77.30	22,854
Apr 2022	101.85	+14.7%	88.80	106.45	81.45	17,445
Mar 2022	88.80	+11.3%	83.00	102.50	73.20	9,763
Feb 2022	79.80	−25.8%	102.25	115.00	72.70	23,649
Jan 2022	107.60	−26.0%	152.75	211.65	107.60	23,044
Dec 2021	145.50	+175.6%	55.40	146.10	55.40	33,709
Nov 2021	52.80	+125.8%	24.50	52.80	24.50	164
Oct 2021	23.38	+70.7%	14.38	23.38	14.38	132
Sep 2021	13.70	+15.7%	12.43	13.70	11.81	17,835
Jul 2021	11.84	−4.9%	11.84	11.84	11.84	4
Jun 2021	12.45	+0.2%	12.45	12.45	12.45	7
Apr 2021	12.43	−5.0%	12.43	12.43	12.43	5
Mar 2021	13.08	+14.2%	10.88	13.76	10.88	399
Nov 2020	11.45	−4.7%	11.45	11.45	11.45	4
Oct 2020	12.02	−13.3%	13.20	13.20	12.02	25
Sep 2020	13.87	−5.0%	13.87	13.87	13.87	1
Aug 2020	14.60	−3.9%	14.50	14.60	14.50	6
Jul 2020	15.20	−9.0%	15.90	15.90	15.20	27
Jun 2020	16.70	−13.7%	18.45	18.45	16.70	11
May 2020	19.35	−9.6%	20.35	20.35	19.35	33
Apr 2020	21.40	−4.9%	21.40	21.40	21.40	5
Feb 2020	22.50	+5.6%	22.35	26.05	22.35	1,204
Jan 2020	21.30	+10.1%	20.30	21.30	20.30	171
Sep 2019	19.35	+4.9%	18.45	19.35	18.00	3,79,800
Jun 2019	18.45	−14.0%	20.40	20.40	18.45	1,41,540
Apr 2019	21.45	−13.7%	23.70	23.70	21.45	135
Mar 2019	24.85	−5.0%	24.85	24.85	24.85	20
Sep 2018	26.15	+45.7%	18.80	26.15	18.80	269
Aug 2018	17.95	−0.3%	17.15	17.95	17.10	2,40,250
Jul 2017	18.00	+5.3%	17.15	18.00	17.15	2,43,300
Jan 2017	17.10	+4.9%	17.10	17.10	17.10	50
Nov 2016	16.30	−4.7%	17.95	17.95	16.30	1,00,005
Mar 2015	17.10	+4.9%	17.10	17.10	17.10	6
Jan 2015	16.30	+4.8%	16.30	16.30	16.30	2,32,465
Jul 2014	15.55	+5.0%	15.55	15.55	15.55	23
Apr 2014	14.81	+5.0%	14.81	14.81	14.81	38
Oct 2013	14.11	+5.0%	14.11	14.11	14.11	1
Sep 2013	13.44	+1.1%	12.80	13.44	12.80	20
Jul 2013	13.30	+10.2%	12.67	13.30	12.67	172
Mar 2013	12.07	+33.7%	9.48	12.07	9.48	7
Mar 2012	9.03	+5.0%	9.03	9.03	9.03	2,39,000
Dec 2011	8.60	0.0%	8.60	8.60	8.60	96
Sep 2011	8.60	−4.9%	8.60	8.60	8.60	41
Aug 2011	9.04	−4.9%	9.04	9.04	9.04	9
Jul 2011	9.51	−4.9%	9.51	9.51	9.51	1
Jun 2011	10.00	−28.6%	13.31	13.31	10.00	31
May 2011	14.00	−22.0%	17.10	17.10	14.00	23
Apr 2011	17.95	−21.8%	21.85	21.85	17.95	50
Mar 2011	22.95	−9.5%	24.25	24.25	20.85	237
Feb 2011	25.35	−4.9%	25.35	25.35	25.35	50
Dec 2010	26.65	−13.8%	29.40	29.40	26.65	150
Nov 2010	30.90	−21.8%	37.60	37.60	30.90	340
Aug 2010	39.50	−26.9%	51.95	51.95	39.50	63,507
Jul 2010	54.00	−33.3%	80.00	80.95	54.00	64,861
Jun 2010	81.00	−2.0%	81.00	81.00	81.00	10
May 2010	82.65	+14.8%	72.00	82.65	72.00	34
Apr 2010	72.00	+39.9%	54.00	72.20	54.00	1,266
Mar 2010	51.45	+15.1%	42.50	51.45	40.35	1,695
Nov 2009	44.70	−9.6%	44.70	44.70	44.70	50
Dec 2007	49.45	+15.5%	44.90	49.45	44.90	382
Apr 2007	42.80	+19.9%	42.80	42.80	42.80	10
Mar 2007	35.70	–	35.70	35.70	35.70	10

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	105.00	105.00	105.00	105.00	105.00	1
16 Oct 2026	110.40	110.40	110.40	110.40	110.40	1
15 Oct 2026	110.30	114.00	110.30	110.35	–	21
13 Oct 2026	116.05	116.05	116.05	116.05	116.05	1
8 Oct 2026	122.15	122.15	122.15	122.15	122.15	1
5 Oct 2026	128.50	128.50	128.50	128.50	128.50	1
1 Oct 2026	128.30	128.30	128.30	128.30	128.30	1
24 Sep 2026	135.00	135.00	135.00	135.00	135.00	1
17 Sep 2026	142.10	142.10	142.10	142.10	142.10	1
16 Sep 2026	139.35	139.35	139.35	139.35	139.35	1
11 Sep 2026	142.15	142.15	142.15	142.15	142.15	1
9 Sep 2026	142.15	142.15	142.15	142.15	142.15	1
2 Sep 2026	145.05	145.05	145.05	145.05	145.05	7
31 Aug 2026	148.00	148.00	148.00	148.00	148.00	1
27 Aug 2026	147.90	147.90	147.90	147.90	147.90	25
20 Aug 2026	145.00	145.00	145.00	145.00	145.00	5
19 Aug 2026	145.05	145.05	145.05	145.05	145.05	149
14 Aug 2026	146.40	146.40	143.50	143.50	–	2
12 Aug 2026	146.40	146.40	146.40	146.40	146.40	101
11 Aug 2026	126.25	139.45	126.25	139.45	–	58
10 Aug 2026	135.00	139.40	132.80	132.85	139.27	142
7 Aug 2026	132.80	132.80	132.80	132.80	132.80	60

Prices in ₹ per share as traded, not adjusted.