Dhanuka Agritech Limited (BOM:507717)
India · Delayed Price · Currency is INR 942.75
+3.15 (0.34%)
At close: Nov 4, 2026
Dhanuka Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 934.00 | 953.95 | 911.20 | 942.75 | 942.75 | 0.34% | 4,752 |
| Nov 3, 2026 | 968.00 | 975.00 | 933.95 | 939.60 | 939.60 | -2.03% | 3,149 |
| Nov 2, 2026 | 947.50 | 988.00 | 944.75 | 959.05 | 959.05 | -2.29% | 13,305 |
| Oct 30, 2026 | 873.35 | 1,026.60 | 862.05 | 981.50 | 981.50 | 12.74% | 76,132 |
| Oct 29, 2026 | 882.10 | 886.90 | 870.00 | 870.60 | 870.60 | -2.37% | 2,296 |
| Oct 28, 2026 | 867.10 | 899.10 | 854.25 | 891.75 | 891.75 | 3.19% | 716 |
| Oct 27, 2026 | 841.85 | 870.00 | 834.00 | 864.15 | 864.15 | 4.14% | 1,128 |
| Oct 26, 2026 | 832.05 | 845.00 | 820.05 | 829.80 | 829.80 | -0.59% | 2,091 |
| Oct 23, 2026 | 869.30 | 869.30 | 828.70 | 834.70 | 834.70 | -2.31% | 2,759 |
| Oct 22, 2026 | 854.50 | 884.75 | 852.10 | 854.45 | 854.45 | 0.09% | 1,544 |
| Oct 21, 2026 | 857.80 | 857.80 | 849.55 | 853.70 | 853.70 | -1.02% | 591 |
| Oct 19, 2026 | 873.95 | 873.95 | 852.80 | 862.50 | 862.50 | -0.57% | 1,631 |
| Oct 16, 2026 | 880.00 | 880.00 | 865.45 | 867.45 | 867.45 | -0.91% | 623 |
| Oct 15, 2026 | 868.50 | 885.55 | 864.25 | 875.40 | 875.40 | 0.71% | 353 |
| Oct 14, 2026 | 866.70 | 870.15 | 858.15 | 869.25 | 869.25 | 0.32% | 476 |
| Oct 13, 2026 | 848.70 | 869.00 | 843.00 | 866.45 | 866.45 | 1.47% | 1,689 |
| Oct 12, 2026 | 861.95 | 869.45 | 848.60 | 853.90 | 853.90 | -0.74% | 940 |
| Oct 9, 2026 | 891.60 | 893.70 | 853.85 | 860.25 | 860.25 | -3.69% | 1,445 |
| Oct 8, 2026 | 895.00 | 905.30 | 886.10 | 893.20 | 893.20 | 0.13% | 804 |
| Oct 7, 2026 | 908.70 | 908.70 | 890.10 | 892.05 | 892.05 | -1.70% | 343 |
| Oct 6, 2026 | 909.00 | 919.90 | 897.00 | 907.45 | 907.45 | -0.25% | 2,555 |
| Oct 5, 2026 | 939.95 | 939.95 | 905.00 | 909.75 | 909.75 | -2.46% | 620 |
| Oct 1, 2026 | 925.20 | 938.60 | 908.85 | 932.65 | 932.65 | 0.60% | 686 |
| Sep 30, 2026 | 941.50 | 942.80 | 925.75 | 927.05 | 927.05 | -0.04% | 449 |
| Sep 29, 2026 | 955.35 | 955.35 | 924.00 | 927.40 | 927.40 | -2.80% | 747 |
| Sep 28, 2026 | 960.10 | 968.35 | 952.30 | 954.15 | 954.15 | -1.28% | 957 |
| Sep 25, 2026 | 961.05 | 973.20 | 959.50 | 966.50 | 966.50 | -0.49% | 368 |
| Sep 24, 2026 | 972.45 | 978.25 | 961.85 | 971.25 | 971.25 | -1.45% | 747 |
| Sep 23, 2026 | 970.25 | 993.85 | 969.20 | 985.50 | 985.50 | 2.18% | 1,322 |
| Sep 22, 2026 | 974.65 | 977.80 | 963.85 | 964.45 | 964.45 | -1.11% | 330 |
| Sep 21, 2026 | 971.70 | 985.20 | 964.45 | 975.30 | 975.30 | 0.37% | 328 |
| Sep 18, 2026 | 983.15 | 992.15 | 970.40 | 971.70 | 971.70 | -0.52% | 958 |
| Sep 17, 2026 | 969.60 | 988.70 | 958.40 | 976.80 | 976.80 | 2.45% | 468 |
| Sep 16, 2026 | 951.25 | 969.60 | 935.95 | 953.40 | 953.40 | -0.54% | 1,465 |
| Sep 15, 2026 | 974.40 | 983.50 | 954.00 | 958.60 | 958.60 | -2.21% | 819 |
| Sep 11, 2026 | 981.25 | 988.00 | 962.25 | 980.30 | 980.30 | -0.29% | 851 |
| Sep 10, 2026 | 975.00 | 984.45 | 975.00 | 983.20 | 983.20 | 0.55% | 997 |
| Sep 9, 2026 | 997.60 | 997.60 | 972.00 | 977.80 | 977.80 | -1.59% | 880 |
| Sep 8, 2026 | 1,018.00 | 1,020.90 | 990.15 | 993.60 | 993.60 | -2.91% | 811 |
| Sep 7, 2026 | 1,011.00 | 1,032.10 | 1,004.95 | 1,023.35 | 1,023.35 | 1.27% | 856 |
| Sep 4, 2026 | 1,001.10 | 1,012.10 | 998.70 | 1,010.50 | 1,010.50 | 0.37% | 322 |
| Sep 3, 2026 | 995.00 | 1,015.05 | 994.10 | 1,006.75 | 1,006.75 | 1.26% | 498 |
| Sep 2, 2026 | 979.95 | 998.00 | 976.00 | 994.20 | 994.20 | 0.53% | 1,173 |
| Sep 1, 2026 | 970.05 | 992.90 | 961.45 | 989.00 | 989.00 | 1.12% | 1,988 |
| Aug 31, 2026 | 989.95 | 989.95 | 972.00 | 978.00 | 978.00 | 0.23% | 509 |
| Aug 28, 2026 | 988.35 | 994.00 | 975.00 | 975.80 | 975.80 | -1.12% | 1,064 |
| Aug 27, 2026 | 985.40 | 993.05 | 981.65 | 986.85 | 986.85 | -0.09% | 706 |
| Aug 26, 2026 | 986.00 | 992.00 | 982.90 | 987.70 | 987.70 | 0.53% | 101 |
| Aug 25, 2026 | 991.10 | 994.75 | 981.95 | 982.50 | 982.50 | -1.06% | 289 |
| Aug 24, 2026 | 972.10 | 997.95 | 972.10 | 993.05 | 993.05 | 1.09% | 1,169 |