Dhanlaxmi Fabrics share price history

BSE: 521151Textiles & ApparelsSmall Cap

Dhanlaxmi Fabrics Ltd. · Face value ₹10 · Listed Jun 1994

₹53.00₹2.48 (4.91%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹50.52.

28 Oct: open ₹50.52, high ₹53.02, low ₹50.52

52-week range of traded prices to 28 Oct 2026

₹46.81Low, 17 Jul 2026₹66.00High, 10 Mar 2026

Market cap: ₹45 Cr3,484th largest listed
P/E: Lossover the last 12 months
P/B: 1.03
Dividend yield: Nonein the last 12 months
ROE: −7.6%
ROE without one-offs: −4.7%
ROCE: −8.1%
Debt to equity: 0.01
Volume, BSE: 197

Dhanlaxmi Fabrics share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Dhanlaxmi Fabrics' share price is on record from 2 Jan 2007, when it closed at ₹42.20, to 28 Oct 2026. Its highest close was ₹178.10 on 24 May 2022 and its lowest ₹8.01 on 7 Dec 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	53.00	−3.6%	63.98	46.81	57.50	66.00	46.81	87,375
2025	55.00	−14.6%	65.83	53.00	64.40	70.50	50.55	87,601
2024	64.40	+18.0%	76.20	51.16	53.60	80.00	50.10	5,95,850
2023	54.56	+9.7%	62.48	34.06	50.00	66.59	30.41	12,21,756
2022	49.75	+56.9%	178.10	26.70	33.00	187.00	25.30	21,44,418
2021	31.70	+48.1%	34.10	14.25	22.35	35.80	13.60	5,67,876
2020	21.40	+5.9%	27.65	11.75	21.20	27.90	11.20	89,736
2019	20.20	−19.5%	35.50	19.00	25.10	35.50	18.05	8,81,980
2018	25.10	−28.1%	40.55	22.40	36.45	40.70	21.35	70,736
2017	34.90	−8.2%	45.50	26.75	36.25	47.75	26.75	1,60,025
2016	38.00	−1.0%	48.00	31.00	39.00	48.00	31.00	1,82,642
2015	38.40	+85.1%	38.40	21.15	21.75	38.60	21.15	1,54,929
2014	20.75	+122.6%	41.80	8.27	9.15	41.80	8.27	4,77,508
2013	9.32	+7.1%	18.00	9.13	9.13	18.90	9.13	3,31,380
2012	8.70	−42.0%	17.00	8.01	14.50	17.80	8.01	25,244
2011	15.00	−13.8%	21.40	13.90	18.25	21.40	13.90	54,869
2010	17.40	−7.9%	25.35	15.85	18.15	25.85	15.85	2,27,629
2009	18.90	+79.1%	26.89	11.05	11.05	28.20	11.00	5,75,661
2008	10.55	−76.0%	47.70	9.14	46.05	50.00	9.14	2,50,175
2007	43.90	–	58.00	28.95	47.05	62.00	28.95	16,26,434

₹ 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. The 2011 close is its last trade, on 23 Nov 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	53.00	−0.1%	53.30	54.13	50.51	994
Sep 2026	53.04	+1.6%	52.20	53.04	50.05	238
Aug 2026	52.20	−0.1%	50.00	52.20	47.27	483
Jul 2026	52.25	+4.5%	50.00	54.50	46.81	4,981
Jun 2026	50.00	−1.9%	48.41	53.99	47.96	2,643
May 2026	50.95	+0.1%	50.90	51.15	48.31	1,611
Apr 2026	50.90	−10.8%	57.05	62.00	50.54	52,966
Mar 2026	57.05	−5.4%	60.30	66.00	54.15	11,171
Feb 2026	60.30	+3.9%	60.94	64.95	52.56	7,237
Jan 2026	58.04	+5.5%	57.50	60.84	52.63	5,051
Dec 2025	55.00	−8.2%	59.40	59.92	50.55	4,883
Nov 2025	59.92	+4.9%	57.10	63.99	55.00	4,214
Oct 2025	57.10	−12.0%	61.64	64.39	56.65	4,850
Sep 2025	64.88	+13.8%	57.02	65.00	52.55	6,671
Aug 2025	57.00	−4.9%	58.00	61.99	55.00	5,388
Jul 2025	59.95	−3.7%	59.14	63.51	56.00	3,934
Jun 2025	62.25	+0.8%	60.05	64.80	56.00	8,660
May 2025	61.75	+2.9%	59.95	64.00	54.50	10,276
Apr 2025	60.00	−6.2%	62.75	65.90	53.77	3,535
Mar 2025	63.99	+14.3%	55.90	69.00	54.00	5,217
Feb 2025	56.00	−10.9%	62.79	70.50	54.76	10,296
Jan 2025	62.84	−2.4%	64.40	69.85	54.00	19,677
Dec 2024	64.40	+5.6%	61.00	68.00	55.60	35,754
Nov 2024	61.00	−6.9%	65.50	67.46	55.00	78,012
Oct 2024	65.50	+0.3%	65.50	69.00	61.00	13,381
Sep 2024	65.32	−4.1%	70.00	74.90	63.20	42,668
Aug 2024	68.12	−1.5%	72.00	74.20	66.01	35,587
Jul 2024	69.15	−2.9%	70.00	80.00	65.10	25,475
Jun 2024	71.25	+0.7%	73.50	80.00	64.50	24,184
May 2024	70.77	+7.6%	67.41	74.00	61.96	71,240
Apr 2024	65.77	+28.6%	52.50	76.00	51.16	82,145
Mar 2024	51.16	−11.4%	59.60	63.20	50.65	22,258
Feb 2024	57.74	−2.4%	59.00	63.94	53.29	60,993
Jan 2024	59.16	+8.4%	53.60	66.00	50.10	1,04,153
Dec 2023	54.56	+20.8%	47.00	57.45	44.87	81,778
Nov 2023	45.16	−0.1%	45.21	48.29	43.20	25,636
Oct 2023	45.21	−7.0%	48.62	51.00	43.45	23,115
Sep 2023	48.62	−1.6%	49.42	52.60	41.71	43,302
Aug 2023	49.42	+14.2%	45.40	54.76	45.26	1,00,878
Jul 2023	43.26	+10.9%	39.20	43.26	36.00	87,335
Jun 2023	39.00	+4.3%	36.00	43.00	35.45	72,968
May 2023	37.40	−6.0%	39.80	40.75	34.91	73,337
Apr 2023	39.79	−21.4%	49.50	49.70	37.00	1,70,887
Mar 2023	50.62	+26.6%	40.50	66.59	30.41	4,39,486
Feb 2023	40.00	−12.5%	48.00	48.00	33.35	50,690
Jan 2023	45.70	−8.1%	50.00	52.70	45.05	52,344
Dec 2022	49.75	−5.4%	52.10	57.00	42.35	84,009
Nov 2022	52.60	−18.3%	67.50	67.50	46.40	1,05,045
Oct 2022	64.40	+21.6%	52.95	69.00	42.15	1,36,769
Sep 2022	52.95	−8.7%	60.00	61.00	47.50	1,21,797
Aug 2022	58.00	+24.1%	48.90	75.45	48.90	3,45,825
Jul 2022	46.75	−30.1%	70.15	73.65	46.10	5,36,072
Jun 2022	66.85	−51.5%	131.05	131.05	52.35	73,191
May 2022	137.90	+68.4%	85.95	187.00	85.95	4,44,407
Apr 2022	81.90	+206.7%	26.70	81.90	25.60	2,23,387
Mar 2022	26.70	−12.5%	31.50	33.50	25.30	15,417
Feb 2022	30.50	−4.1%	31.80	36.20	26.95	18,209
Jan 2022	31.80	+0.3%	33.00	37.05	28.55	40,290
Dec 2021	31.70	−0.6%	30.55	32.75	26.50	29,960
Nov 2021	31.90	+36.0%	21.25	35.80	21.25	1,08,492
Oct 2021	23.45	−3.3%	23.45	28.70	21.40	28,410
Sep 2021	24.25	−6.6%	27.15	27.15	22.00	26,281
Aug 2021	25.95	−15.1%	32.00	33.55	22.65	45,354
Jul 2021	30.55	+50.1%	20.50	32.40	18.40	80,119
Jun 2021	20.35	+9.1%	19.50	24.50	18.05	41,982
May 2021	18.65	+6.6%	16.70	20.90	16.70	26,098
Apr 2021	17.50	+13.6%	14.80	21.15	13.60	9,724
Mar 2021	15.40	−4.0%	16.85	18.40	14.00	1,46,616
Feb 2021	16.05	−30.8%	23.20	24.10	16.05	23,724
Jan 2021	23.20	+8.4%	22.35	23.25	21.25	1,116
Dec 2020	21.40	−5.9%	22.75	24.50	21.30	504
Nov 2020	22.75	+4.4%	21.70	22.75	21.70	57
Oct 2020	21.80	+11.5%	20.00	22.65	20.00	632
Sep 2020	19.55	+23.3%	16.60	20.55	11.20	16,781
Aug 2020	15.85	+4.3%	15.95	16.70	13.70	7,108
Jul 2020	15.20	−10.3%	17.75	17.75	13.30	4,691
Jun 2020	16.95	+6.0%	15.20	18.30	15.20	10,238
May 2020	15.99	+33.3%	12.60	15.99	12.60	18,957
Apr 2020	12.00	−19.5%	14.20	14.20	12.00	21,710
Mar 2020	14.90	−33.8%	21.40	24.70	14.90	149
Feb 2020	22.50	−13.5%	26.50	27.65	21.50	239
Jan 2020	26.00	+28.7%	21.20	27.90	21.15	8,670
Dec 2019	20.20	−10.0%	22.45	23.55	19.30	4,154
Nov 2019	22.45	−4.5%	22.35	24.50	19.80	3,605
Oct 2019	23.50	−0.4%	22.45	26.00	22.45	667
Sep 2019	23.60	+4.2%	21.55	26.00	19.45	8,44,125
Aug 2019	22.65	+7.1%	22.20	23.30	18.05	3,692
Jul 2019	21.15	+0.7%	22.05	26.00	20.15	3,056
Jun 2019	21.00	−23.8%	26.20	29.90	19.05	8,682
May 2019	27.55	−7.4%	31.20	35.50	26.75	4,157
Apr 2019	29.75	+2.1%	27.70	31.00	25.95	5,353
Mar 2019	29.15	+30.4%	23.45	29.15	23.45	2,726
Feb 2019	22.35	−25.0%	28.35	28.35	22.35	736
Jan 2019	29.80	+18.7%	25.10	29.90	25.10	1,027
Dec 2018	25.10	−22.8%	30.90	30.90	23.95	10,243
Nov 2018	32.50	−9.6%	37.50	37.50	32.50	261
Oct 2018	35.95	+27.3%	28.95	35.95	28.95	557
Sep 2018	28.25	−8.9%	29.45	31.80	28.25	1,167
Aug 2018	31.00	+33.9%	24.30	32.95	22.65	12,004
Jul 2018	23.15	+2.4%	22.40	25.10	21.35	2,068
Jun 2018	22.60	−32.1%	31.65	34.90	22.40	3,354
May 2018	33.30	+1.5%	33.80	33.80	33.25	58
Apr 2018	32.80	+19.7%	28.00	32.95	28.00	1,267
Mar 2018	27.40	−20.2%	32.70	32.70	27.35	8,948
Feb 2018	34.35	−6.3%	35.00	37.00	29.80	8,381
Jan 2018	36.65	+5.0%	36.45	40.70	33.75	22,428
Dec 2017	34.90	+7.4%	31.00	34.95	31.00	24,731
Nov 2017	32.50	+1.6%	33.60	33.95	26.75	16,541
Oct 2017	32.00	−8.6%	33.40	36.75	30.40	15,239
Sep 2017	35.00	−6.9%	39.25	41.50	34.55	18,375
Aug 2017	37.60	−7.2%	38.55	40.45	34.80	7,433
Jul 2017	40.50	+9.2%	37.10	42.00	37.10	4,393
Jun 2017	37.10	−16.3%	44.35	44.50	37.10	2,890
May 2017	44.35	−0.3%	44.00	47.75	37.05	19,400
Apr 2017	44.50	+20.3%	35.15	44.90	35.15	26,374
Mar 2017	37.00	−0.1%	36.50	37.00	31.95	15,201
Feb 2017	37.05	−11.6%	41.90	43.00	37.05	6,670
Jan 2017	41.90	+10.3%	36.25	42.00	34.50	2,778
Dec 2016	38.00	+21.2%	31.00	40.75	31.00	6,267
Nov 2016	31.35	−27.1%	44.95	44.95	31.35	5,576
Oct 2016	43.00	+8.9%	41.45	43.00	35.20	4,973
Sep 2016	39.50	+20.1%	33.05	39.50	31.00	10,221
Aug 2016	32.90	−14.1%	38.90	40.45	32.90	13,685
Jul 2016	38.30	−1.3%	38.05	41.45	36.25	17,076
Jun 2016	38.80	−18.7%	48.00	48.00	37.95	6,822
May 2016	47.70	−0.6%	45.80	48.00	42.30	18,619
Apr 2016	48.00	+0.1%	48.00	48.00	45.00	7,434
Mar 2016	47.95	+29.9%	37.05	47.95	35.25	42,181
Feb 2016	36.90	−2.6%	36.15	42.50	35.15	28,060
Jan 2016	37.90	−1.3%	39.00	48.00	37.90	21,728
Dec 2015	38.40	0.0%	38.40	38.40	38.40	4,720
Nov 2015	38.40	+28.0%	31.50	38.40	31.50	18,320
Oct 2015	30.00	+25.0%	25.20	31.20	24.00	15,496
Sep 2015	24.00	−18.6%	28.05	31.20	21.75	27,763
Aug 2015	29.50	+1.7%	29.00	34.65	28.50	16,775
Jul 2015	29.00	−6.5%	32.00	34.00	25.30	2,557
Jun 2015	31.00	−1.3%	30.00	31.00	21.15	3,400
May 2015	31.40	−9.5%	33.00	33.00	31.40	20
Apr 2015	34.70	−9.6%	36.50	36.50	34.70	20
Feb 2015	38.40	+7.4%	35.75	38.40	35.75	290
Jan 2015	35.75	+72.3%	21.75	38.60	21.75	65,568
Dec 2014	20.75	−23.3%	25.70	29.40	20.30	2,25,305
Nov 2014	27.05	−16.3%	30.70	30.70	22.00	10,239
Oct 2014	32.30	−10.3%	37.80	41.80	32.30	724
Sep 2014	36.00	+0.7%	35.75	39.00	30.40	18,962
Aug 2014	35.75	+37.2%	24.75	35.75	21.85	3,632
Jul 2014	26.05	−8.8%	29.95	30.30	25.00	14,020
Jun 2014	28.55	+35.3%	22.00	33.00	20.05	5,322
May 2014	21.10	+35.2%	16.35	21.10	15.55	5,703
Apr 2014	15.61	+13.4%	13.75	15.61	13.50	2,127
Mar 2014	13.77	+25.0%	11.57	13.77	11.57	987
Feb 2014	11.02	+33.3%	8.68	11.02	8.68	1,90,435
Jan 2014	8.27	−11.3%	9.15	9.15	8.27	52
Dec 2013	9.32	−35.7%	13.78	13.78	9.25	3,00,143
Nov 2013	14.50	−4.9%	14.50	14.50	14.45	14,996
Sep 2013	15.25	−9.2%	16.00	16.00	15.25	700
Apr 2013	16.80	+5.0%	16.80	16.80	16.80	10
Mar 2013	16.00	−0.9%	16.10	16.10	15.50	10,595
Feb 2013	16.15	−1.8%	17.15	18.90	16.15	605
Jan 2013	16.45	+89.1%	9.13	16.90	9.13	4,331
Dec 2012	8.70	−4.4%	8.71	9.73	8.01	4,041
Nov 2012	9.10	−20.5%	11.00	11.00	9.00	3,475
Oct 2012	11.45	−32.6%	16.20	16.20	11.45	759
Sep 2012	17.00	0.0%	17.80	17.80	16.20	15
Aug 2012	17.00	+13.3%	15.30	17.08	14.50	71
Jul 2012	15.00	+29.1%	12.20	15.60	12.20	2,301
Jun 2012	11.62	+1.0%	11.10	11.65	10.55	1,056
May 2012	11.50	+0.3%	12.03	12.67	11.50	1,030
Apr 2012	11.46	−7.6%	11.80	13.02	10.40	648
Mar 2012	12.40	−22.3%	15.95	15.95	11.30	7,133
Feb 2012	15.95	+46.9%	11.40	16.38	11.40	3,109
Jan 2012	10.86	−27.6%	14.50	15.75	10.35	1,606
Nov 2011	15.00	+7.9%	14.55	15.00	14.55	12
Oct 2011	13.90	−12.0%	16.55	16.90	13.90	2,652
Sep 2011	15.80	−8.7%	18.15	18.15	15.80	463
Aug 2011	17.30	−3.9%	18.00	18.00	17.30	12,024
Jul 2011	18.00	−9.5%	19.90	20.00	18.00	398
Jun 2011	19.90	+17.8%	17.60	21.00	17.60	225
May 2011	16.90	−13.3%	18.55	18.55	16.00	975
Apr 2011	19.50	−1.8%	18.90	19.80	15.75	33,636
Mar 2011	19.85	−5.0%	20.90	20.90	18.95	2,042
Feb 2011	20.90	−1.4%	20.15	20.90	18.00	990
Jan 2011	21.20	+21.8%	18.25	21.40	18.25	1,452
Dec 2010	17.40	−24.0%	21.80	21.80	15.85	2,695
Nov 2010	22.90	−5.2%	24.90	25.35	20.10	9,046
Oct 2010	24.15	+9.8%	23.00	25.00	20.00	21,935
Sep 2010	22.00	−7.6%	22.70	23.60	21.70	47,746
Aug 2010	23.80	+18.7%	19.10	25.85	18.00	15,515
Jul 2010	20.05	+12.0%	18.30	21.05	17.30	4,032
Jun 2010	17.90	−11.2%	19.20	19.20	16.45	7,468
May 2010	20.15	−1.7%	20.00	20.90	19.10	9,569
Apr 2010	20.50	−6.0%	21.00	22.00	17.45	12,175
Mar 2010	21.80	−2.2%	23.00	23.00	18.00	92,709
Feb 2010	22.30	+4.9%	21.25	22.30	21.25	390
Jan 2010	21.25	+12.4%	18.15	22.30	18.10	4,349
Dec 2009	18.90	−3.1%	18.60	21.70	17.25	7,552
Nov 2009	19.50	−6.3%	21.70	21.70	19.50	1,60,271
Oct 2009	20.80	+6.7%	19.50	21.85	19.50	26,125
Sep 2009	19.50	−11.0%	20.90	21.00	19.00	1,740
Aug 2009	21.90	−2.7%	21.50	24.35	20.45	51,034
Jul 2009	22.50	−14.8%	26.90	27.70	22.50	52,091
Jun 2009	26.40	+95.6%	14.10	28.20	14.10	54,953
May 2009	13.50	+11.6%	12.70	13.50	11.00	50,790
Apr 2009	12.10	−2.0%	12.00	12.85	11.78	2,079
Mar 2009	12.35	−19.8%	14.65	15.20	11.80	26,398
Feb 2009	15.40	−26.7%	22.05	22.05	14.95	27,163
Jan 2009	21.00	+99.1%	11.05	21.00	11.05	1,15,465
Dec 2008	10.55	−5.8%	10.65	10.65	9.14	43,361
Nov 2008	11.20	−51.5%	21.95	21.95	11.20	998
Oct 2008	23.10	−16.9%	26.50	26.50	23.10	25,100
Sep 2008	27.80	−5.8%	29.10	29.40	26.50	4,290
Aug 2008	29.50	−1.0%	30.50	34.25	29.50	21,613
Jul 2008	29.80	−5.4%	30.05	31.50	28.00	26,313
Jun 2008	31.50	−4.0%	31.50	31.50	29.50	4,132
May 2008	32.80	−8.9%	37.00	37.00	32.80	1,641
Apr 2008	36.00	+26.3%	27.50	36.20	27.50	24,087
Mar 2008	28.50	−18.5%	33.25	33.25	28.50	4,651
Feb 2008	34.95	+2.0%	33.00	36.75	31.40	14,642
Jan 2008	34.25	−22.0%	46.05	50.00	33.35	79,347
Dec 2007	43.90	+41.6%	29.50	43.90	29.50	52,972
Nov 2007	31.00	−9.1%	33.00	35.95	28.95	16,950
Oct 2007	34.10	+4.6%	32.65	38.00	32.10	66,868
Sep 2007	32.60	−7.5%	35.10	39.50	32.60	19,517
Aug 2007	35.25	−7.4%	36.20	37.00	33.00	82,851
Jul 2007	38.05	+11.6%	34.00	40.00	31.25	55,083
Jun 2007	34.10	−6.8%	35.10	38.30	32.00	10,546
May 2007	36.60	−14.9%	42.55	43.90	33.00	59,120
Apr 2007	43.00	−13.9%	46.10	49.80	40.55	2,60,891
Mar 2007	49.95	+21.2%	40.00	57.00	38.10	6,82,482
Feb 2007	41.20	−27.5%	59.95	62.00	41.20	49,976
Jan 2007	56.85	–	47.05	61.50	41.00	2,69,178

₹ 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
28 Oct 2026	50.52	53.02	50.52	53.00	50.65	197
27 Oct 2026	52.50	52.50	50.51	50.52	–	28
26 Oct 2026	54.00	54.13	53.15	53.15	54.02	113
23 Oct 2026	50.83	52.50	50.83	51.57	51.28	296
21 Oct 2026	53.50	53.50	53.00	53.50	53.50	347
19 Oct 2026	53.50	53.50	53.50	53.50	53.50	1
12 Oct 2026	52.95	52.95	52.95	52.95	52.95	1
9 Oct 2026	53.04	53.04	53.04	53.04	53.04	1
5 Oct 2026	53.30	53.30	53.30	53.30	53.30	10
29 Sep 2026	53.04	53.04	53.04	53.04	53.04	3
28 Sep 2026	53.04	53.04	53.04	53.04	53.04	1
23 Sep 2026	53.04	53.04	53.04	53.04	53.04	1
22 Sep 2026	53.04	53.04	53.04	53.04	53.04	33
15 Sep 2026	53.04	53.04	53.04	53.04	53.04	10
11 Sep 2026	53.04	53.04	53.04	53.04	53.04	10
10 Sep 2026	52.00	52.00	50.05	52.00	–	18
4 Sep 2026	52.20	52.20	52.20	52.20	52.20	162
31 Aug 2026	52.20	52.20	52.20	52.20	52.20	35
27 Aug 2026	49.59	52.04	49.59	52.00	50.35	117
26 Aug 2026	49.59	49.59	49.59	49.59	49.59	100
25 Aug 2026	52.20	52.20	52.20	52.20	52.20	5
21 Aug 2026	50.45	52.20	50.45	52.20	–	35

Prices in ₹ per share as traded, not adjusted.