Dhanuka Agritech Limited (BOM:507717)
India · Delayed Price · Currency is INR 1,605.60
-7.55 (-0.47%)
At close: Sep 5, 2025
Dhanuka Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,621.50 | 1,629.85 | 1,600.20 | 1,605.60 | 1,605.60 | -0.47% | 813 |
| Sep 4, 2025 | 1,644.75 | 1,644.75 | 1,608.35 | 1,613.15 | 1,613.15 | -1.30% | 943 |
| Sep 3, 2025 | 1,649.95 | 1,650.05 | 1,617.50 | 1,634.45 | 1,634.45 | -0.42% | 2,073 |
| Sep 2, 2025 | 1,601.05 | 1,648.10 | 1,601.05 | 1,641.35 | 1,641.35 | 1.06% | 1,607 |
| Sep 1, 2025 | 1,600.00 | 1,629.10 | 1,584.05 | 1,624.10 | 1,624.10 | 1.51% | 2,867 |
| Aug 29, 2025 | 1,574.35 | 1,603.00 | 1,562.65 | 1,600.00 | 1,600.00 | 1.94% | 3,613 |
| Aug 28, 2025 | 1,648.95 | 1,648.95 | 1,561.00 | 1,569.50 | 1,569.50 | -2.05% | 1,801 |
| Aug 26, 2025 | 1,587.85 | 1,609.95 | 1,562.80 | 1,602.35 | 1,602.35 | 0.39% | 8,332 |
| Aug 25, 2025 | 1,609.05 | 1,620.95 | 1,589.40 | 1,596.10 | 1,596.10 | -0.67% | 3,155 |
| Aug 22, 2025 | 1,606.70 | 1,609.00 | 1,591.05 | 1,606.90 | 1,606.90 | 0.49% | 1,677 |
| Aug 21, 2025 | 1,617.00 | 1,617.00 | 1,594.00 | 1,599.00 | 1,599.00 | -0.63% | 2,530 |
| Aug 20, 2025 | 1,612.25 | 1,625.20 | 1,599.95 | 1,609.10 | 1,609.10 | -0.82% | 1,838 |
| Aug 19, 2025 | 1,596.00 | 1,625.80 | 1,596.00 | 1,622.35 | 1,622.35 | 1.11% | 4,281 |
| Aug 18, 2025 | 1,602.05 | 1,628.25 | 1,594.10 | 1,604.55 | 1,604.55 | 0.34% | 3,191 |
| Aug 14, 2025 | 1,598.10 | 1,614.50 | 1,588.00 | 1,599.10 | 1,599.10 | -0.01% | 1,738 |
| Aug 13, 2025 | 1,623.95 | 1,632.00 | 1,595.50 | 1,599.30 | 1,599.30 | -2.98% | 2,393 |
| Aug 12, 2025 | 1,646.60 | 1,664.00 | 1,615.80 | 1,648.40 | 1,648.40 | 0.61% | 2,422 |
| Aug 11, 2025 | 1,603.25 | 1,646.25 | 1,600.05 | 1,638.40 | 1,638.40 | 2.46% | 6,715 |
| Aug 8, 2025 | 1,578.70 | 1,609.00 | 1,560.20 | 1,599.10 | 1,599.10 | 1.12% | 5,673 |
| Aug 7, 2025 | 1,590.00 | 1,604.35 | 1,565.00 | 1,581.45 | 1,581.45 | -2.09% | 4,672 |
| Aug 6, 2025 | 1,625.00 | 1,639.80 | 1,604.40 | 1,615.25 | 1,615.25 | -1.47% | 3,514 |
| Aug 5, 2025 | 1,615.75 | 1,656.50 | 1,610.00 | 1,639.35 | 1,639.35 | 0.04% | 13,269 |
| Aug 4, 2025 | 1,644.70 | 1,654.85 | 1,548.70 | 1,638.70 | 1,638.70 | -0.30% | 11,581 |
| Aug 1, 2025 | 1,900.05 | 1,960.00 | 1,620.60 | 1,643.65 | 1,643.65 | -14.12% | 58,225 |
| Jul 31, 2025 | 1,854.00 | 1,955.00 | 1,837.75 | 1,913.80 | 1,913.80 | 1.28% | 11,037 |
| Jul 30, 2025 | 1,857.45 | 1,897.65 | 1,846.60 | 1,889.70 | 1,889.70 | 2.22% | 9,812 |
| Jul 29, 2025 | 1,746.30 | 1,872.00 | 1,746.30 | 1,848.70 | 1,848.70 | 6.38% | 11,911 |
| Jul 28, 2025 | 1,731.00 | 1,779.00 | 1,717.95 | 1,737.80 | 1,737.80 | 0.54% | 2,522 |
| Jul 25, 2025 | 1,694.55 | 1,742.35 | 1,676.85 | 1,728.45 | 1,728.45 | 1.18% | 2,468 |
| Jul 24, 2025 | 1,715.30 | 1,715.30 | 1,699.25 | 1,708.25 | 1,708.25 | -0.23% | 1,182 |
| Jul 23, 2025 | 1,776.55 | 1,776.55 | 1,705.00 | 1,712.20 | 1,712.20 | -2.13% | 1,732 |
| Jul 22, 2025 | 1,770.60 | 1,786.40 | 1,741.85 | 1,749.55 | 1,749.55 | -0.57% | 2,465 |
| Jul 21, 2025 | 1,765.05 | 1,774.55 | 1,749.95 | 1,759.60 | 1,759.60 | 0.19% | 1,913 |
| Jul 18, 2025 | 1,771.05 | 1,791.00 | 1,748.25 | 1,756.30 | 1,756.30 | -1.14% | 1,486 |
| Jul 17, 2025 | 1,735.00 | 1,784.25 | 1,723.10 | 1,776.55 | 1,774.55 | 3.51% | 3,504 |
| Jul 16, 2025 | 1,695.05 | 1,738.55 | 1,695.00 | 1,716.35 | 1,714.42 | 0.90% | 2,086 |
| Jul 15, 2025 | 1,646.00 | 1,726.35 | 1,639.80 | 1,701.05 | 1,699.14 | 5.38% | 8,840 |
| Jul 14, 2025 | 1,625.00 | 1,626.10 | 1,571.00 | 1,614.25 | 1,612.43 | -0.52% | 2,681 |
| Jul 11, 2025 | 1,668.55 | 1,668.55 | 1,596.65 | 1,622.75 | 1,620.92 | -2.02% | 2,336 |
| Jul 10, 2025 | 1,672.10 | 1,681.30 | 1,642.00 | 1,656.25 | 1,654.39 | -0.96% | 2,854 |
| Jul 9, 2025 | 1,658.25 | 1,678.10 | 1,653.50 | 1,672.35 | 1,670.47 | 1.78% | 929 |
| Jul 8, 2025 | 1,733.90 | 1,734.05 | 1,617.40 | 1,643.10 | 1,641.25 | -3.81% | 2,422 |
| Jul 7, 2025 | 1,739.50 | 1,753.90 | 1,705.00 | 1,708.15 | 1,706.23 | -1.32% | 1,288 |
| Jul 4, 2025 | 1,738.95 | 1,767.90 | 1,724.65 | 1,730.95 | 1,729.00 | 0.77% | 3,827 |
| Jul 3, 2025 | 1,752.00 | 1,752.00 | 1,711.05 | 1,717.80 | 1,715.87 | -0.91% | 1,866 |
| Jul 2, 2025 | 1,748.35 | 1,756.30 | 1,724.10 | 1,733.65 | 1,731.70 | 0.15% | 8,688 |
| Jul 1, 2025 | 1,757.00 | 1,775.60 | 1,712.00 | 1,731.05 | 1,729.10 | -1.13% | 8,865 |
| Jun 30, 2025 | 1,694.50 | 1,756.00 | 1,667.70 | 1,750.75 | 1,748.78 | 5.40% | 17,358 |
| Jun 27, 2025 | 1,690.00 | 1,690.00 | 1,627.15 | 1,661.05 | 1,659.18 | 1.03% | 2,945 |
| Jun 26, 2025 | 1,703.35 | 1,705.50 | 1,636.25 | 1,644.05 | 1,642.20 | -2.97% | 942 |