Dhanuka Agritech Limited (BOM:507717)
India · Delayed Price · Currency is INR 1,643.65
-270.15 (-14.12%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1,678.05 | 1,706.30 | 1,673.35 | 1,694.45 | 1,692.54 | 1.06% | 638 |
| Jun 24, 2025 | 1,700.25 | 1,700.30 | 1,670.00 | 1,676.75 | 1,674.86 | -0.46% | 1,354 |
| Jun 23, 2025 | 1,631.05 | 1,700.75 | 1,626.80 | 1,684.50 | 1,682.60 | 1.92% | 3,528 |
| Jun 20, 2025 | 1,700.00 | 1,700.00 | 1,641.55 | 1,652.75 | 1,650.89 | 0.35% | 660 |
| Jun 19, 2025 | 1,635.05 | 1,678.35 | 1,634.30 | 1,647.00 | 1,645.15 | -1.68% | 709 |
| Jun 18, 2025 | 1,670.05 | 1,695.90 | 1,664.00 | 1,675.20 | 1,673.31 | -0.78% | 1,009 |
| Jun 17, 2025 | 1,728.00 | 1,728.00 | 1,683.45 | 1,688.30 | 1,686.40 | -1.36% | 595 |
| Jun 16, 2025 | 1,667.15 | 1,720.00 | 1,651.95 | 1,711.65 | 1,709.72 | 2.68% | 3,639 |
| Jun 13, 2025 | 1,641.65 | 1,685.00 | 1,638.45 | 1,667.00 | 1,665.12 | -0.22% | 3,348 |
| Jun 12, 2025 | 1,694.90 | 1,702.55 | 1,660.95 | 1,670.75 | 1,668.87 | -1.50% | 684 |
| Jun 11, 2025 | 1,700.55 | 1,721.95 | 1,684.00 | 1,696.15 | 1,694.24 | 0.38% | 3,652 |
| Jun 10, 2025 | 1,693.55 | 1,708.10 | 1,683.35 | 1,689.70 | 1,687.80 | 0.08% | 1,143 |
| Jun 9, 2025 | 1,702.00 | 1,709.40 | 1,667.00 | 1,688.40 | 1,686.50 | -0.88% | 6,454 |
| Jun 6, 2025 | 1,737.75 | 1,737.75 | 1,680.65 | 1,703.45 | 1,701.53 | -0.79% | 2,390 |
| Jun 5, 2025 | 1,709.20 | 1,724.60 | 1,686.45 | 1,716.95 | 1,715.02 | 2.05% | 9,193 |
| Jun 4, 2025 | 1,714.10 | 1,737.00 | 1,666.00 | 1,682.50 | 1,680.61 | -1.24% | 8,274 |
| Jun 3, 2025 | 1,648.10 | 1,726.00 | 1,648.10 | 1,703.55 | 1,701.63 | 3.24% | 6,751 |
| Jun 2, 2025 | 1,648.10 | 1,658.95 | 1,638.05 | 1,650.05 | 1,648.19 | 0.12% | 1,479 |
| May 30, 2025 | 1,691.50 | 1,692.45 | 1,645.50 | 1,648.10 | 1,646.25 | -2.23% | 1,314 |
| May 29, 2025 | 1,697.20 | 1,702.35 | 1,673.75 | 1,685.75 | 1,683.85 | -0.10% | 4,789 |
| May 28, 2025 | 1,682.00 | 1,690.90 | 1,667.45 | 1,687.50 | 1,685.60 | 0.17% | 3,616 |
| May 27, 2025 | 1,671.95 | 1,694.35 | 1,669.65 | 1,684.65 | 1,682.75 | 1.14% | 1,012 |
| May 26, 2025 | 1,692.75 | 1,701.70 | 1,658.10 | 1,665.65 | 1,663.78 | -0.74% | 2,601 |