Dhanuka Agritech Limited (BOM:507717)
India · Delayed Price · Currency is INR 966.50
-4.75 (-0.49%)
At close: Sep 25, 2026
Dhanuka Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 995.95 | 996.15 | 975.20 | 982.35 | 982.35 | -1.27% | 1,103 |
| Aug 20, 2026 | 990.00 | 1,001.80 | 990.00 | 995.00 | 995.00 | -0.02% | 852 |
| Aug 19, 2026 | 993.35 | 1,006.35 | 990.00 | 995.20 | 995.20 | 0.04% | 557 |
| Aug 18, 2026 | 1,000.00 | 1,008.10 | 990.85 | 994.85 | 994.85 | -0.38% | 865 |
| Aug 17, 2026 | 1,007.10 | 1,014.40 | 996.00 | 998.65 | 998.65 | -1.02% | 1,229 |
| Aug 14, 2026 | 1,017.50 | 1,017.50 | 1,007.10 | 1,008.95 | 1,008.95 | -0.37% | 195 |
| Aug 13, 2026 | 1,025.80 | 1,027.65 | 1,011.00 | 1,012.70 | 1,012.70 | -1.25% | 292 |
| Aug 12, 2026 | 1,039.20 | 1,039.20 | 1,018.45 | 1,025.50 | 1,025.50 | -1.32% | 249 |
| Aug 11, 2026 | 1,010.00 | 1,052.00 | 994.60 | 1,039.20 | 1,039.20 | 2.42% | 2,316 |
| Aug 10, 2026 | 1,008.30 | 1,026.50 | 1,008.30 | 1,014.60 | 1,014.60 | -0.73% | 561 |
| Aug 7, 2026 | 1,020.25 | 1,026.60 | 1,010.95 | 1,022.05 | 1,022.05 | 0.41% | 1,828 |
| Aug 6, 2026 | 1,000.85 | 1,034.40 | 1,000.00 | 1,017.85 | 1,017.85 | 1.18% | 3,028 |
| Aug 5, 2026 | 1,004.55 | 1,014.90 | 1,002.05 | 1,005.95 | 1,005.95 | -0.08% | 3,166 |
| Aug 4, 2026 | 1,026.95 | 1,026.95 | 990.95 | 1,006.75 | 1,006.75 | -1.95% | 4,154 |
| Aug 3, 2026 | 1,020.00 | 1,039.00 | 942.00 | 1,026.80 | 1,026.80 | 0.24% | 16,779 |
| Jul 31, 2026 | 1,034.00 | 1,039.00 | 1,011.10 | 1,024.30 | 1,024.30 | -0.65% | 1,021 |
| Jul 30, 2026 | 1,023.00 | 1,042.95 | 1,011.80 | 1,030.95 | 1,030.95 | 1.53% | 2,420 |
| Jul 29, 2026 | 1,000.00 | 1,021.80 | 995.00 | 1,015.40 | 1,015.40 | 1.53% | 1,601 |
| Jul 28, 2026 | 999.30 | 1,003.40 | 990.05 | 1,000.05 | 1,000.05 | 0.45% | 1,292 |
| Jul 27, 2026 | 1,013.25 | 1,022.50 | 990.00 | 995.55 | 995.55 | -1.73% | 1,162 |
| 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 |