Dhanuka Agritech Limited (BOM:507717)
India · Delayed Price · Currency is INR 952.20
-17.35 (-1.79%)
At close: Mar 25, 2026
Dhanuka Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 984.95 | 989.10 | 951.10 | 952.20 | 952.20 | -1.79% | 5,992 |
| Mar 24, 2026 | 940.05 | 980.00 | 938.00 | 969.55 | 969.55 | 3.69% | 4,271 |
| Mar 23, 2026 | 959.00 | 959.00 | 927.05 | 935.05 | 935.05 | -2.66% | 1,964 |
| Mar 20, 2026 | 975.90 | 985.00 | 960.00 | 960.65 | 960.65 | -1.42% | 848 |
| Mar 19, 2026 | 1,001.65 | 1,008.45 | 970.00 | 974.45 | 974.45 | -2.95% | 619 |
| Mar 18, 2026 | 986.95 | 1,035.00 | 986.95 | 1,004.05 | 1,004.05 | 1.73% | 3,819 |
| Mar 17, 2026 | 973.00 | 1,002.05 | 973.00 | 986.95 | 986.95 | 0.89% | 1,721 |
| Mar 16, 2026 | 959.05 | 985.40 | 954.40 | 978.25 | 978.25 | 0.09% | 1,916 |
| Mar 13, 2026 | 961.90 | 981.30 | 952.00 | 977.35 | 977.35 | 1.61% | 4,139 |
| Mar 12, 2026 | 968.05 | 978.15 | 952.80 | 961.85 | 961.85 | -1.62% | 3,169 |
| Mar 11, 2026 | 992.80 | 1,015.95 | 972.00 | 977.65 | 977.65 | -1.52% | 855 |
| Mar 10, 2026 | 981.00 | 996.35 | 976.10 | 992.75 | 992.75 | 3.30% | 1,190 |
| Mar 9, 2026 | 965.00 | 977.80 | 952.00 | 961.05 | 961.05 | -2.56% | 4,490 |
| Mar 6, 2026 | 998.05 | 998.05 | 982.15 | 986.25 | 986.25 | -0.58% | 1,652 |
| Mar 5, 2026 | 989.80 | 1,006.35 | 981.10 | 992.05 | 992.05 | 0.35% | 1,279 |
| Mar 4, 2026 | 996.00 | 1,003.05 | 984.05 | 988.55 | 988.55 | -2.36% | 4,308 |
| Mar 2, 2026 | 952.00 | 1,037.25 | 952.00 | 1,012.40 | 1,012.40 | -0.37% | 2,531 |
| Feb 27, 2026 | 1,053.00 | 1,062.80 | 1,001.25 | 1,016.15 | 1,016.15 | -3.75% | 4,309 |
| Feb 26, 2026 | 1,060.05 | 1,076.55 | 1,052.70 | 1,055.70 | 1,055.70 | -1.64% | 1,373 |
| Feb 25, 2026 | 1,093.40 | 1,098.10 | 1,055.70 | 1,073.35 | 1,073.35 | -1.61% | 3,244 |
| Feb 24, 2026 | 1,092.95 | 1,095.85 | 1,080.00 | 1,090.90 | 1,090.90 | -1.20% | 1,342 |
| Feb 23, 2026 | 1,091.25 | 1,106.95 | 1,081.25 | 1,104.20 | 1,104.20 | 0.93% | 2,507 |
| Feb 20, 2026 | 1,100.00 | 1,100.00 | 1,079.05 | 1,094.05 | 1,094.05 | -0.99% | 1,305 |
| Feb 19, 2026 | 1,121.25 | 1,121.25 | 1,094.45 | 1,105.00 | 1,105.00 | -1.45% | 1,038 |
| Feb 18, 2026 | 1,085.05 | 1,122.20 | 1,085.05 | 1,121.25 | 1,121.25 | 1.37% | 819 |
| Feb 17, 2026 | 1,092.50 | 1,109.20 | 1,076.20 | 1,106.05 | 1,106.05 | 0.84% | 1,785 |
| Feb 16, 2026 | 1,122.70 | 1,122.70 | 1,085.00 | 1,096.85 | 1,096.85 | -2.30% | 227,481 |
| Feb 13, 2026 | 1,124.75 | 1,134.75 | 1,105.00 | 1,122.65 | 1,122.65 | -0.19% | 1,442 |
| Feb 12, 2026 | 1,151.65 | 1,151.65 | 1,118.00 | 1,124.75 | 1,124.75 | -2.41% | 902 |
| Feb 11, 2026 | 1,133.15 | 1,160.95 | 1,116.85 | 1,152.50 | 1,152.50 | 1.61% | 1,517 |
| Feb 10, 2026 | 1,130.00 | 1,153.10 | 1,121.90 | 1,134.25 | 1,134.25 | -0.69% | 932 |
| Feb 9, 2026 | 1,070.35 | 1,148.75 | 1,065.85 | 1,142.10 | 1,142.10 | 8.84% | 2,538 |
| Feb 6, 2026 | 1,048.00 | 1,055.00 | 1,032.25 | 1,049.30 | 1,049.30 | -1.91% | 533 |
| Feb 5, 2026 | 1,115.00 | 1,123.00 | 1,046.40 | 1,069.75 | 1,069.75 | -4.74% | 2,693 |
| Feb 4, 2026 | 1,106.65 | 1,125.40 | 1,106.40 | 1,122.95 | 1,122.95 | 0.52% | 865 |
| Feb 3, 2026 | 1,136.10 | 1,138.85 | 1,106.60 | 1,117.10 | 1,117.10 | 2.00% | 1,229 |
| Feb 2, 2026 | 1,084.60 | 1,098.10 | 1,065.85 | 1,095.15 | 1,095.15 | 0.40% | 317 |
| Feb 1, 2026 | 1,117.60 | 1,133.60 | 1,082.45 | 1,090.75 | 1,090.75 | -2.40% | 1,170 |
| Jan 30, 2026 | 1,101.00 | 1,124.00 | 1,088.35 | 1,117.60 | 1,117.60 | 1.44% | 1,742 |
| Jan 29, 2026 | 1,136.10 | 1,136.10 | 1,092.80 | 1,101.70 | 1,101.70 | -3.02% | 1,291 |
| Jan 28, 2026 | 1,090.05 | 1,150.00 | 1,090.05 | 1,136.05 | 1,136.05 | 2.29% | 1,684 |
| Jan 27, 2026 | 1,086.00 | 1,116.90 | 1,086.00 | 1,110.65 | 1,110.65 | 2.05% | 1,449 |
| 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 |