Dhanuka Agritech Limited (BOM:507717)
India · Delayed Price · Currency is INR 1,013.10
+3.10 (0.31%)
At close: Jul 24, 2026
Dhanuka Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,008.00 | 1,014.85 | 999.90 | 1,013.10 | 1,013.10 | 0.31% | 39,659 |
| Jul 23, 2026 | 1,001.00 | 1,015.00 | 1,001.00 | 1,010.00 | 1,010.00 | -0.06% | 569 |
| Jul 22, 2026 | 1,017.95 | 1,018.00 | 1,002.05 | 1,010.60 | 1,010.60 | -0.57% | 1,786 |
| Jul 21, 2026 | 1,012.85 | 1,022.60 | 1,012.35 | 1,016.35 | 1,016.35 | 0.22% | 614 |
| Jul 20, 2026 | 1,016.55 | 1,019.25 | 1,012.00 | 1,014.10 | 1,014.10 | -0.27% | 291 |
| Jul 17, 2026 | 1,040.50 | 1,040.50 | 1,014.00 | 1,016.85 | 1,016.85 | -2.00% | 894 |
| Jul 16, 2026 | 1,029.95 | 1,050.00 | 1,025.00 | 1,039.60 | 1,037.60 | 0.16% | 2,449 |
| Jul 15, 2026 | 1,028.00 | 1,041.00 | 1,018.85 | 1,037.90 | 1,035.90 | 1.54% | 7,855 |
| Jul 14, 2026 | 1,044.00 | 1,044.00 | 1,019.65 | 1,022.20 | 1,020.23 | -2.09% | 44,243 |
| Jul 13, 2026 | 1,031.30 | 1,048.70 | 1,028.40 | 1,044.05 | 1,042.04 | -0.32% | 2,402 |
| Jul 10, 2026 | 1,045.75 | 1,049.50 | 1,039.20 | 1,047.40 | 1,045.38 | 0.94% | 868 |
| Jul 9, 2026 | 1,035.05 | 1,068.00 | 1,035.05 | 1,037.60 | 1,035.60 | -0.03% | 2,582 |
| Jul 8, 2026 | 1,056.45 | 1,080.00 | 1,026.75 | 1,037.95 | 1,035.95 | -3.07% | 987 |
| Jul 7, 2026 | 1,083.25 | 1,089.15 | 1,067.60 | 1,070.85 | 1,068.79 | -1.88% | 1,268 |
| Jul 6, 2026 | 1,100.20 | 1,100.20 | 1,078.00 | 1,091.35 | 1,089.25 | -0.10% | 1,918 |
| Jul 3, 2026 | 1,090.00 | 1,105.40 | 1,080.00 | 1,092.45 | 1,090.35 | 0.40% | 3,211 |
| Jul 2, 2026 | 1,063.00 | 1,096.45 | 1,058.45 | 1,088.05 | 1,085.96 | 2.53% | 3,478 |
| Jul 1, 2026 | 1,065.00 | 1,070.00 | 1,054.85 | 1,061.25 | 1,059.21 | 0.82% | 900 |
| Jun 30, 2026 | 1,050.25 | 1,064.95 | 1,046.60 | 1,052.60 | 1,050.57 | -0.06% | 1,241 |
| Jun 29, 2026 | 1,053.25 | 1,062.30 | 1,036.85 | 1,053.25 | 1,051.22 | -1.34% | 2,650 |
| Jun 25, 2026 | 1,064.70 | 1,070.45 | 1,051.05 | 1,067.60 | 1,065.55 | 0.50% | 2,620 |
| Jun 24, 2026 | 1,076.60 | 1,076.60 | 1,059.00 | 1,062.25 | 1,060.21 | -0.99% | 1,536 |
| Jun 23, 2026 | 1,067.55 | 1,079.30 | 1,051.20 | 1,072.90 | 1,070.84 | -0.03% | 3,134 |
| Jun 22, 2026 | 1,074.00 | 1,092.10 | 1,063.55 | 1,073.20 | 1,071.14 | 0.75% | 2,133 |
| Jun 19, 2026 | 1,062.25 | 1,076.15 | 1,051.15 | 1,065.20 | 1,063.15 | -0.53% | 478 |
| Jun 18, 2026 | 1,055.00 | 1,073.00 | 1,053.50 | 1,070.85 | 1,068.79 | 1.58% | 2,770 |
| Jun 17, 2026 | 1,060.05 | 1,065.00 | 1,044.55 | 1,054.15 | 1,052.12 | -1.99% | 2,314 |
| Jun 16, 2026 | 1,068.35 | 1,089.35 | 1,068.35 | 1,075.60 | 1,073.53 | -0.28% | 1,562 |
| Jun 15, 2026 | 1,089.05 | 1,098.00 | 1,070.15 | 1,078.65 | 1,076.57 | -0.35% | 2,823 |
| Jun 12, 2026 | 1,051.00 | 1,083.15 | 1,040.05 | 1,082.40 | 1,080.32 | 2.93% | 3,805 |
| Jun 11, 2026 | 1,063.65 | 1,063.65 | 1,040.00 | 1,051.55 | 1,049.53 | -1.74% | 1,210 |
| Jun 10, 2026 | 1,080.35 | 1,103.00 | 1,055.00 | 1,070.15 | 1,068.09 | -1.65% | 2,992 |
| Jun 9, 2026 | 1,087.85 | 1,092.45 | 1,073.30 | 1,088.05 | 1,085.96 | 1.31% | 1,727 |
| Jun 8, 2026 | 1,090.30 | 1,090.30 | 1,067.00 | 1,073.95 | 1,071.88 | -2.12% | 2,514 |
| Jun 5, 2026 | 1,101.05 | 1,103.00 | 1,090.90 | 1,097.25 | 1,095.14 | -0.35% | 2,319 |
| Jun 4, 2026 | 1,075.45 | 1,105.15 | 1,075.45 | 1,101.05 | 1,098.93 | 0.89% | 1,459 |
| Jun 3, 2026 | 1,117.45 | 1,123.60 | 1,082.00 | 1,091.30 | 1,089.20 | -0.39% | 7,663 |
| Jun 2, 2026 | 1,070.05 | 1,098.40 | 1,059.90 | 1,095.55 | 1,093.44 | 1.16% | 1,436 |
| Jun 1, 2026 | 1,132.45 | 1,132.50 | 1,076.95 | 1,083.00 | 1,080.92 | -4.34% | 5,173 |
| May 29, 2026 | 1,168.95 | 1,168.95 | 1,128.80 | 1,132.15 | 1,129.97 | -4.09% | 7,356 |
| May 27, 2026 | 1,180.95 | 1,189.95 | 1,166.10 | 1,180.40 | 1,178.13 | -0.54% | 7,978 |
| May 26, 2026 | 1,175.00 | 1,189.00 | 1,158.35 | 1,186.75 | 1,184.47 | 1.18% | 4,800 |
| May 25, 2026 | 1,193.85 | 1,193.85 | 1,162.80 | 1,172.90 | 1,170.64 | 0.15% | 5,856 |
| May 22, 2026 | 1,170.70 | 1,180.10 | 1,152.45 | 1,171.15 | 1,168.90 | 0.74% | 6,204 |
| May 21, 2026 | 1,165.00 | 1,172.75 | 1,148.20 | 1,162.55 | 1,160.31 | 0.96% | 11,260 |
| May 20, 2026 | 1,186.50 | 1,214.70 | 1,143.00 | 1,151.55 | 1,149.33 | -2.65% | 37,110 |
| May 19, 2026 | 1,095.10 | 1,247.55 | 1,094.80 | 1,182.95 | 1,180.67 | 8.82% | 196,881 |
| May 18, 2026 | 1,081.05 | 1,107.00 | 1,075.30 | 1,087.05 | 1,084.96 | 0.53% | 1,563 |
| May 15, 2026 | 1,096.25 | 1,125.00 | 1,078.10 | 1,081.30 | 1,079.22 | 3.47% | 4,779 |
| May 14, 2026 | 1,049.95 | 1,065.70 | 1,044.00 | 1,045.00 | 1,042.99 | -0.78% | 1,062 |