Dharmaj Crop Guard Limited (BOM:543687)
India · Delayed Price · Currency is INR 238.75
-0.40 (-0.17%)
At close: Feb 13, 2026
Dharmaj Crop Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 236.30 | 242.00 | 235.50 | 238.75 | 238.75 | -0.17% | 1,196 |
| Feb 12, 2026 | 237.60 | 241.25 | 236.85 | 239.15 | 239.15 | -0.06% | 1,411 |
| Feb 11, 2026 | 259.00 | 259.00 | 234.65 | 239.30 | 239.30 | -4.74% | 4,301 |
| Feb 10, 2026 | 260.00 | 266.55 | 249.55 | 251.20 | 251.20 | -1.89% | 2,775 |
| Feb 9, 2026 | 245.00 | 260.00 | 241.25 | 256.05 | 256.05 | 5.89% | 2,402 |
| Feb 6, 2026 | 238.40 | 241.85 | 235.85 | 241.80 | 241.80 | 0.71% | 659 |
| Feb 5, 2026 | 241.20 | 244.70 | 237.15 | 240.10 | 240.10 | 0.04% | 512 |
| Feb 4, 2026 | 246.10 | 246.10 | 238.50 | 240.00 | 240.00 | 0.19% | 15,243 |
| Feb 3, 2026 | 237.50 | 243.00 | 237.50 | 239.55 | 239.55 | 1.50% | 1,501 |
| Feb 2, 2026 | 234.10 | 238.90 | 231.05 | 236.00 | 236.00 | -0.44% | 882 |
| Feb 1, 2026 | 247.65 | 250.00 | 233.15 | 237.05 | 237.05 | -2.53% | 1,903 |
| Jan 30, 2026 | 228.50 | 249.75 | 226.95 | 243.20 | 243.20 | 7.07% | 2,715 |
| Jan 29, 2026 | 227.15 | 231.85 | 225.45 | 227.15 | 227.15 | 0.93% | 1,437 |
| Jan 28, 2026 | 235.00 | 235.00 | 213.35 | 225.05 | 225.05 | 3.88% | 1,706 |
| Jan 27, 2026 | 227.10 | 227.10 | 211.05 | 216.65 | 216.65 | -4.79% | 5,306 |
| Jan 23, 2026 | 234.00 | 234.00 | 224.90 | 227.55 | 227.55 | -3.91% | 1,684 |
| Jan 22, 2026 | 237.35 | 238.55 | 234.60 | 236.80 | 236.80 | 0.25% | 1,088 |
| Jan 21, 2026 | 227.75 | 238.90 | 227.75 | 236.20 | 236.20 | 1.64% | 2,655 |
| Jan 20, 2026 | 236.30 | 236.30 | 228.75 | 232.40 | 232.40 | -1.69% | 1,101 |
| Jan 19, 2026 | 236.05 | 240.60 | 234.35 | 236.40 | 236.40 | 0.64% | 494 |
| Jan 16, 2026 | 238.85 | 239.00 | 234.10 | 234.90 | 234.90 | -2.45% | 2,042 |
| Jan 14, 2026 | 238.90 | 243.00 | 236.75 | 240.80 | 240.80 | 1.58% | 1,573 |
| Jan 13, 2026 | 242.95 | 244.05 | 233.90 | 237.05 | 237.05 | -2.45% | 1,687 |
| Jan 12, 2026 | 234.30 | 244.45 | 233.75 | 243.00 | 243.00 | 3.65% | 858 |
| Jan 9, 2026 | 234.05 | 236.90 | 233.45 | 234.45 | 234.45 | -0.21% | 255 |
| Jan 8, 2026 | 242.50 | 242.50 | 233.00 | 234.95 | 234.95 | -1.16% | 3,130 |
| Jan 7, 2026 | 235.25 | 240.05 | 235.25 | 237.70 | 237.70 | -0.63% | 402 |
| Jan 6, 2026 | 238.25 | 239.70 | 238.20 | 239.20 | 239.20 | -0.56% | 126 |
| Jan 5, 2026 | 243.60 | 243.60 | 238.00 | 240.55 | 240.55 | -1.25% | 554 |
| Jan 2, 2026 | 241.95 | 247.85 | 238.30 | 243.60 | 243.60 | 0.35% | 1,898 |
| Jan 1, 2026 | 240.65 | 243.60 | 240.20 | 242.75 | 242.75 | 0.87% | 490 |
| Dec 31, 2025 | 240.55 | 246.45 | 238.75 | 240.65 | 240.65 | 1.48% | 5,227 |
| Dec 30, 2025 | 241.95 | 242.05 | 235.80 | 237.15 | 237.15 | -1.80% | 2,206 |
| Dec 29, 2025 | 239.75 | 247.45 | 238.25 | 241.50 | 241.50 | 0.73% | 1,126 |
| Dec 26, 2025 | 240.50 | 240.50 | 235.15 | 239.75 | 239.75 | -0.06% | 331 |
| Dec 24, 2025 | 241.00 | 244.75 | 239.15 | 239.90 | 239.90 | -2.10% | 788 |
| Dec 23, 2025 | 244.60 | 245.65 | 242.70 | 245.05 | 245.05 | 1.05% | 238 |
| Dec 22, 2025 | 244.60 | 244.60 | 240.45 | 242.50 | 242.50 | -0.02% | 747 |
| Dec 19, 2025 | 242.40 | 245.50 | 241.20 | 242.55 | 242.55 | 0.48% | 3,033 |
| Dec 18, 2025 | 247.55 | 251.00 | 240.85 | 241.40 | 241.40 | -3.15% | 1,081 |
| Dec 17, 2025 | 233.45 | 250.40 | 233.40 | 249.25 | 249.25 | 6.97% | 3,018 |
| Dec 16, 2025 | 234.05 | 235.25 | 231.45 | 233.00 | 233.00 | 0.32% | 178 |
| Dec 15, 2025 | 236.40 | 237.25 | 232.00 | 232.25 | 232.25 | -1.67% | 486 |
| Dec 12, 2025 | 237.45 | 238.95 | 236.00 | 236.20 | 236.20 | 0.02% | 429 |
| Dec 11, 2025 | 236.25 | 238.25 | 232.25 | 236.15 | 236.15 | -0.34% | 745 |
| Dec 10, 2025 | 245.30 | 245.60 | 235.85 | 236.95 | 236.95 | -2.71% | 1,230 |
| Dec 9, 2025 | 234.95 | 245.00 | 234.95 | 243.55 | 243.55 | 4.30% | 569 |
| Dec 8, 2025 | 234.95 | 236.95 | 229.95 | 233.50 | 233.50 | -0.68% | 5,541 |
| Dec 5, 2025 | 232.50 | 238.65 | 232.50 | 235.10 | 235.10 | -0.93% | 881 |
| Dec 4, 2025 | 236.00 | 238.65 | 232.00 | 237.30 | 237.30 | 0.81% | 9,089 |