BSE · DHARFIN · stock
Dharani Finance Limited (DHARFIN) stock price history
Every BSE trading session of Dharani Finance Limited from Feb 13, 2002 to Sep 25, 2026: 6,116 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DHARFIN adjusted close, 2002 to 2026
- ₹17.47
- All time high, 2018
- ₹17.99
- 52 week high, ₹8.36 low
- 6,116
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
DHARFIN key facts
- Dharani Finance Limited (DHARFIN) closed at ₹12.50 on Sep 25, 2026 on BSE.
- DHARFIN's all time high close is ₹17.47, set on Jan 19, 2018; its all time low close is ₹0.3753 on Oct 20, 2003.
- DHARFIN's 52 week range is ₹8.36 to ₹17.99.
- DHARFIN returned -3.1% over the year to Sep 25, 2026 and +124.8% over five years.
- Over ten years DHARFIN returned +159%, +10.0% a year compounded.
- DHARFIN's deepest drawdown was -91.8% from Jan 19, 2018 to Jan 9, 2020.
- DataCedar holds 6,116 daily sessions of DHARFIN history from Feb 13, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DHARFIN price chart, 2002 to 2026
DHARFIN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | -15.1% |
| 6 months | +40.6% |
| Year to date | +24.8% |
| 1 year | -3.1% |
| 3 years | +101.6% |
| 5 years | +124.8% |
| 10 years | +158.8% |
| Since Feb 13, 2002 | +456.9% |
| Compound annual growth, 24.6 years | +7.2% |
DHARFIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹17.47 on Jan 19, 2018
- All time low close
- ₹0.3753 on Oct 20, 2003
- 52 week high
- ₹17.99 on Oct 13, 2025
- 52 week low
- ₹8.36 on Apr 1, 2026
- Deepest drawdown
- -91.8% from Jan 19, 2018 to Jan 9, 2020, not yet recovered
- Best single session
- +24.2% on Nov 20, 2003
- Worst single session
- -20.3% on Nov 14, 2006
- Volatility, 1 year annualised
- 55.1%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2002
- 5.6×
- Best calendar year
- 2020, +249%
- Worst calendar year
- 2018, -77%
DHARFIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 13, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹10.60 | ₹17.00 | ₹8.36 | ₹12.50 | +23.8% | 234.6K | 183 |
| 2025 | ₹12.10 | ₹17.99 | ₹8.98 | ₹10.10 | -16.5% | 246.7K | 248 |
| 2024 | ₹5.40 | ₹14.70 | ₹5.00 | ₹12.10 | +124.1% | 780.2K | 245 |
| 2023 | ₹7.00 | ₹7.95 | ₹4.59 | ₹5.40 | -22.9% | 247.1K | 245 |
| 2022 | ₹6.94 | ₹9.00 | ₹5.31 | ₹7.00 | +0.9% | 326.1K | 248 |
| 2021 | ₹5.24 | ₹8.04 | ₹3.73 | ₹6.94 | +32.4% | 331.1K | 248 |
| 2020 | ₹1.50 | ₹5.59 | ₹1.36 | ₹5.24 | +249.3% | 32.2K | 250 |
| 2019 | ₹3.04 | ₹3.51 | ₹1.44 | ₹1.50 | -50.7% | 45.3K | 243 |
| 2018 | ₹13.30 | ₹17.47 | ₹2.41 | ₹3.04 | -76.7% | 1.4M | 246 |
| 2017 | ₹8.00 | ₹13.04 | ₹4.56 | ₹13.04 | +63.0% | 738.6K | 248 |
| 2016 | ₹4.28 | ₹8.20 | ₹3.15 | ₹8.00 | +77.8% | 93K | 246 |
| 2015 | ₹3.44 | ₹7.58 | ₹2.91 | ₹4.50 | +30.8% | 54.1K | 246 |
| 2014 | ₹3.84 | ₹6.52 | ₹3.14 | ₹3.44 | -14.6% | 82.6K | 244 |
| 2013 | ₹6.96 | ₹7.72 | ₹3.00 | ₹4.03 | -42.5% | 87.5K | 248 |
| 2012 | ₹6.26 | ₹8.39 | ₹3.91 | ₹7.01 | +10.5% | 270.1K | 245 |
| 2011 | ₹5.81 | ₹6.67 | ₹3.93 | ₹6.35 | +3.9% | 145.5K | 246 |
| 2010 | ₹4.90 | ₹7.37 | ₹3.83 | ₹6.11 | +18.8% | 400.2K | 250 |
| 2009 | ₹6.22 | ₹7.47 | ₹3.61 | ₹5.14 | -17.8% | 334.2K | 243 |
| 2008 | ₹5.65 | ₹6.53 | ₹2.65 | ₹6.26 | +16.1% | 502.5K | 246 |
| 2007 | ₹3.42 | ₹5.39 | ₹2.26 | ₹5.39 | +83.0% | 651.5K | 248 |
| 2006 | ₹3.02 | ₹5.25 | ₹1.77 | ₹2.94 | -7.0% | 617.2K | 247 |
| 2005 | ₹1.96 | ₹7.36 | ₹1.64 | ₹3.16 | +58.1% | 1.1M | 250 |
| 2004 | ₹1.14 | ₹3.53 | ₹0.6918 | ₹2.00 | +71.1% | 382K | 262 |
| 2003 | ₹0.7727 | ₹2.35 | ₹0.3753 | ₹1.17 | +51.4% | 78.4K | 261 |
| 2002 | ₹2.24 | ₹2.54 | ₹0.6255 | ₹0.7727 | n/a | 24.2K | 230 |
DHARFIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹12.50 | -5.7% |
| August 2026 | ₹13.25 | +11.3% |
| July 2026 | ₹11.90 | -26.7% |
| June 2026 | ₹16.23 | +62.0% |
| May 2026 | ₹10.02 | -14.6% |
| April 2026 | ₹11.73 | +33.3% |
| March 2026 | ₹8.80 | -9.0% |
| February 2026 | ₹9.67 | +0.7% |
| January 2026 | ₹9.60 | -5.0% |
| December 2025 | ₹10.10 | -9.2% |
| November 2025 | ₹11.12 | -23.0% |
| October 2025 | ₹14.45 | +8.2% |
About the DHARFIN data
Daily bars. 6,116 sessions from Feb 13, 2002 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DHARFIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
DHARFIN share price history
