Dhanuka Agritech Limited (BOM:507717)
India · Delayed Price · Currency is INR 1,112.00
+6.15 (0.56%)
At close: Jan 22, 2026
Dhanuka Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,111.85 | 1,111.85 | 1,071.95 | 1,088.30 | 1,088.30 | -2.13% | 637 |
| Jan 22, 2026 | 1,087.95 | 1,113.70 | 1,073.00 | 1,112.00 | 1,112.00 | 0.56% | 981 |
| Jan 21, 2026 | 1,041.65 | 1,193.20 | 1,020.00 | 1,105.85 | 1,105.85 | 5.24% | 5,258 |
| Jan 20, 2026 | 1,055.20 | 1,060.40 | 1,047.85 | 1,050.80 | 1,050.80 | -1.17% | 2,463 |
| Jan 19, 2026 | 1,055.30 | 1,068.00 | 1,055.30 | 1,063.20 | 1,063.20 | -0.78% | 1,591 |
| Jan 16, 2026 | 1,068.55 | 1,086.70 | 1,068.55 | 1,071.60 | 1,071.60 | -1.51% | 1,360 |
| Jan 14, 2026 | 1,070.20 | 1,094.05 | 1,067.90 | 1,088.00 | 1,088.00 | 1.67% | 1,483 |
| Jan 13, 2026 | 1,094.40 | 1,098.25 | 1,068.00 | 1,070.15 | 1,070.15 | -2.21% | 3,824 |
| Jan 12, 2026 | 1,089.05 | 1,117.20 | 1,071.70 | 1,094.30 | 1,094.30 | 0.42% | 1,709 |
| Jan 9, 2026 | 1,100.00 | 1,110.15 | 1,085.00 | 1,089.70 | 1,089.70 | -1.11% | 1,532 |
| Jan 8, 2026 | 1,114.40 | 1,123.15 | 1,100.00 | 1,101.90 | 1,101.90 | -1.11% | 1,163 |
| Jan 7, 2026 | 1,155.05 | 1,155.05 | 1,098.05 | 1,114.30 | 1,114.30 | -1.61% | 3,278 |
| Jan 6, 2026 | 1,143.90 | 1,151.25 | 1,130.65 | 1,132.50 | 1,132.50 | -0.99% | 1,607 |
| Jan 5, 2026 | 1,181.50 | 1,181.50 | 1,140.00 | 1,143.85 | 1,143.85 | -2.99% | 2,773 |
| Jan 2, 2026 | 1,176.30 | 1,196.60 | 1,174.55 | 1,179.15 | 1,179.15 | 0.14% | 2,169 |
| Jan 1, 2026 | 1,180.50 | 1,190.05 | 1,172.20 | 1,177.55 | 1,177.55 | -0.25% | 582 |
| Dec 31, 2025 | 1,172.00 | 1,198.50 | 1,167.75 | 1,180.45 | 1,180.45 | 1.14% | 2,683 |
| Dec 30, 2025 | 1,205.80 | 1,215.75 | 1,146.35 | 1,167.10 | 1,167.10 | -3.21% | 2,740 |
| Dec 29, 2025 | 1,206.65 | 1,230.00 | 1,200.20 | 1,205.75 | 1,205.75 | -0.83% | 1,336 |
| Dec 26, 2025 | 1,192.90 | 1,225.45 | 1,192.90 | 1,215.90 | 1,215.90 | 2.17% | 1,898 |
| Dec 24, 2025 | 1,189.90 | 1,206.80 | 1,188.50 | 1,190.05 | 1,190.05 | 0.01% | 1,153 |
| Dec 23, 2025 | 1,189.65 | 1,211.65 | 1,185.35 | 1,189.90 | 1,189.90 | -0.07% | 1,447 |
| Dec 22, 2025 | 1,183.70 | 1,196.90 | 1,183.70 | 1,190.70 | 1,190.70 | 1.02% | 1,061 |
| Dec 19, 2025 | 1,183.95 | 1,189.75 | 1,160.70 | 1,178.70 | 1,178.70 | -0.46% | 1,695 |
| Dec 18, 2025 | 1,174.05 | 1,191.25 | 1,163.85 | 1,184.10 | 1,184.10 | 0.54% | 606 |
| Dec 17, 2025 | 1,192.10 | 1,192.10 | 1,173.70 | 1,177.75 | 1,177.75 | -1.20% | 762 |
| Dec 16, 2025 | 1,195.05 | 1,202.90 | 1,189.10 | 1,192.05 | 1,192.05 | -0.05% | 455 |
| Dec 15, 2025 | 1,201.00 | 1,201.75 | 1,185.00 | 1,192.60 | 1,192.60 | -1.11% | 2,535 |
| Dec 12, 2025 | 1,213.25 | 1,249.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.15% | 1,689 |
| Dec 11, 2025 | 1,210.05 | 1,236.20 | 1,200.10 | 1,220.00 | 1,220.00 | -0.61% | 2,313 |
| Dec 10, 2025 | 1,215.40 | 1,239.70 | 1,215.00 | 1,227.50 | 1,227.50 | 1.00% | 2,021 |
| Dec 9, 2025 | 1,214.95 | 1,230.60 | 1,180.95 | 1,215.40 | 1,215.40 | 0.03% | 2,502 |
| Dec 8, 2025 | 1,251.60 | 1,251.60 | 1,203.00 | 1,215.00 | 1,215.00 | -2.92% | 989 |
| Dec 5, 2025 | 1,250.40 | 1,254.50 | 1,247.35 | 1,251.60 | 1,251.60 | 0.10% | 216 |
| Dec 4, 2025 | 1,252.10 | 1,257.50 | 1,235.95 | 1,250.40 | 1,250.40 | -0.14% | 909 |
| Dec 3, 2025 | 1,245.05 | 1,253.70 | 1,232.50 | 1,252.15 | 1,252.15 | 0.62% | 2,602 |
| Dec 2, 2025 | 1,241.75 | 1,248.45 | 1,238.65 | 1,244.40 | 1,244.40 | 0.21% | 740 |
| Dec 1, 2025 | 1,236.55 | 1,246.20 | 1,233.20 | 1,241.80 | 1,241.80 | 0.42% | 983 |
| Nov 28, 2025 | 1,243.60 | 1,260.00 | 1,233.00 | 1,236.60 | 1,236.60 | -1.08% | 411 |
| Nov 27, 2025 | 1,249.70 | 1,260.70 | 1,235.65 | 1,250.05 | 1,250.05 | 0.03% | 1,071 |
| Nov 26, 2025 | 1,228.00 | 1,253.75 | 1,225.30 | 1,249.70 | 1,249.70 | 1.82% | 441 |
| Nov 25, 2025 | 1,203.35 | 1,230.35 | 1,200.30 | 1,227.40 | 1,227.40 | 1.12% | 1,919 |
| Nov 24, 2025 | 1,234.65 | 1,234.65 | 1,201.70 | 1,213.85 | 1,213.85 | -0.97% | 1,822 |
| Nov 21, 2025 | 1,208.00 | 1,236.75 | 1,190.00 | 1,225.75 | 1,225.75 | 1.47% | 207,863 |
| Nov 20, 2025 | 1,216.05 | 1,227.40 | 1,206.00 | 1,207.95 | 1,207.95 | -0.02% | 3,184 |
| Nov 19, 2025 | 1,230.50 | 1,230.50 | 1,178.95 | 1,208.25 | 1,208.25 | -2.31% | 8,963 |
| Nov 18, 2025 | 1,266.05 | 1,275.05 | 1,231.30 | 1,236.80 | 1,236.80 | -2.69% | 3,783 |
| Nov 17, 2025 | 1,260.85 | 1,296.80 | 1,260.85 | 1,271.00 | 1,271.00 | 0.15% | 3,642 |
| Nov 14, 2025 | 1,307.20 | 1,307.20 | 1,259.25 | 1,269.05 | 1,269.05 | -2.58% | 3,494 |
| Nov 13, 2025 | 1,300.25 | 1,307.15 | 1,292.85 | 1,302.70 | 1,302.70 | 0.25% | 1,073 |