Dhanuka Agritech Limited (BOM:507717)
India · Delayed Price · Currency is INR 1,186.75
+13.85 (1.18%)
At close: May 26, 2026
Dhanuka Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,193.85 | 1,193.85 | 1,162.80 | 1,172.90 | 1,172.90 | 0.15% | 5,856 |
| May 22, 2026 | 1,170.70 | 1,180.10 | 1,152.45 | 1,171.15 | 1,171.15 | 0.74% | 6,204 |
| May 21, 2026 | 1,165.00 | 1,172.75 | 1,148.20 | 1,162.55 | 1,162.55 | 0.96% | 11,260 |
| May 20, 2026 | 1,186.50 | 1,214.70 | 1,143.00 | 1,151.55 | 1,151.55 | -2.65% | 37,110 |
| May 19, 2026 | 1,095.10 | 1,247.55 | 1,094.80 | 1,182.95 | 1,182.95 | 8.82% | 196,881 |
| May 18, 2026 | 1,081.05 | 1,107.00 | 1,075.30 | 1,087.05 | 1,087.05 | 0.53% | 1,563 |
| May 15, 2026 | 1,096.25 | 1,125.00 | 1,078.10 | 1,081.30 | 1,081.30 | 3.47% | 4,779 |
| May 14, 2026 | 1,049.95 | 1,065.70 | 1,044.00 | 1,045.00 | 1,045.00 | -0.78% | 1,062 |
| May 13, 2026 | 1,056.95 | 1,064.90 | 1,050.00 | 1,053.25 | 1,053.25 | -0.81% | 1,025 |
| May 12, 2026 | 1,064.00 | 1,070.90 | 1,041.05 | 1,061.80 | 1,061.80 | -1.13% | 2,221 |
| May 11, 2026 | 1,094.00 | 1,094.00 | 1,067.75 | 1,073.95 | 1,073.95 | -2.41% | 2,051 |
| May 8, 2026 | 1,090.70 | 1,105.55 | 1,083.25 | 1,100.45 | 1,100.45 | 0.67% | 2,226 |
| May 7, 2026 | 1,095.00 | 1,096.00 | 1,085.05 | 1,093.10 | 1,093.10 | 0.40% | 1,271 |
| May 6, 2026 | 1,081.55 | 1,091.90 | 1,073.05 | 1,088.75 | 1,088.75 | 0.62% | 1,424 |
| May 5, 2026 | 1,096.70 | 1,096.70 | 1,070.10 | 1,082.00 | 1,082.00 | -1.50% | 847 |
| May 4, 2026 | 1,085.00 | 1,108.85 | 1,078.65 | 1,098.50 | 1,098.50 | 1.84% | 2,718 |
| Apr 30, 2026 | 1,064.35 | 1,081.30 | 1,040.15 | 1,078.65 | 1,078.65 | 2.39% | 2,893 |
| Apr 29, 2026 | 1,066.60 | 1,071.10 | 1,050.00 | 1,053.50 | 1,053.50 | -1.07% | 1,833 |
| Apr 28, 2026 | 1,070.00 | 1,074.55 | 1,056.25 | 1,064.85 | 1,064.85 | -0.43% | 90,166 |
| Apr 27, 2026 | 1,054.00 | 1,083.15 | 1,049.60 | 1,069.45 | 1,069.45 | 0.71% | 2,703 |
| Apr 24, 2026 | 1,070.30 | 1,070.30 | 1,031.05 | 1,061.90 | 1,061.90 | -0.78% | 4,162 |
| Apr 23, 2026 | 1,065.40 | 1,077.00 | 1,038.55 | 1,070.30 | 1,070.30 | 2.40% | 3,883 |
| Apr 22, 2026 | 1,010.30 | 1,054.55 | 1,005.05 | 1,045.25 | 1,045.25 | 3.51% | 59,123 |
| Apr 21, 2026 | 1,016.35 | 1,035.40 | 1,005.65 | 1,009.80 | 1,009.80 | -0.78% | 3,904 |
| Apr 20, 2026 | 1,009.45 | 1,025.00 | 1,000.20 | 1,017.75 | 1,017.75 | 0.72% | 4,372 |
| Apr 17, 2026 | 999.90 | 1,017.00 | 999.90 | 1,010.45 | 1,010.45 | 0.96% | 3,388 |
| Apr 16, 2026 | 1,027.95 | 1,034.75 | 996.95 | 1,000.80 | 1,000.80 | -1.13% | 1,960 |
| Apr 15, 2026 | 1,008.60 | 1,033.15 | 1,008.60 | 1,012.25 | 1,012.25 | 0.36% | 1,194 |
| Apr 13, 2026 | 1,006.00 | 1,022.80 | 995.15 | 1,008.60 | 1,008.60 | -1.63% | 1,524 |
| Apr 10, 2026 | 1,028.40 | 1,042.00 | 1,020.00 | 1,025.35 | 1,025.35 | 1.17% | 3,454 |
| Apr 9, 2026 | 1,018.00 | 1,028.95 | 1,000.70 | 1,013.50 | 1,013.50 | -0.14% | 4,926 |
| Apr 8, 2026 | 1,040.00 | 1,044.80 | 1,012.80 | 1,014.90 | 1,014.90 | 0.81% | 1,781 |
| Apr 7, 2026 | 979.00 | 1,015.00 | 979.00 | 1,006.70 | 1,006.70 | 2.96% | 3,620 |
| Apr 6, 2026 | 955.00 | 995.60 | 949.30 | 977.75 | 977.75 | 1.35% | 2,207 |
| Apr 2, 2026 | 917.35 | 970.45 | 915.50 | 964.70 | 964.70 | 2.24% | 1,164 |
| Apr 1, 2026 | 938.00 | 957.10 | 916.15 | 943.55 | 943.55 | 5.05% | 3,354 |
| Mar 30, 2026 | 927.05 | 927.05 | 889.95 | 898.15 | 898.15 | -4.06% | 10,158 |
| Mar 27, 2026 | 959.00 | 961.90 | 927.00 | 936.15 | 936.15 | -1.69% | 10,895 |
| 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 |