Dharmaj Crop Guard Limited (BOM:543687)
India · Delayed Price · Currency is INR 268.15
+2.10 (0.79%)
At close: Oct 6, 2026
BOM:543687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 260.00 | 270.75 | 260.00 | 268.15 | 268.15 | 0.79% | 1,767 |
| Oct 5, 2026 | 266.20 | 270.25 | 260.95 | 266.05 | 266.05 | 0.15% | 732 |
| Oct 1, 2026 | 260.05 | 270.10 | 259.00 | 265.65 | 265.65 | 0.09% | 4,043 |
| Sep 30, 2026 | 279.90 | 281.20 | 263.30 | 265.40 | 265.40 | -4.39% | 1,956 |
| Sep 29, 2026 | 288.30 | 288.30 | 275.00 | 277.60 | 277.60 | -5.09% | 2,694 |
| Sep 28, 2026 | 295.55 | 295.55 | 285.10 | 292.50 | 292.50 | -1.05% | 959 |
| Sep 25, 2026 | 306.60 | 306.60 | 291.90 | 295.60 | 295.60 | -1.63% | 14,994 |
| Sep 24, 2026 | 282.35 | 303.00 | 282.35 | 300.50 | 300.50 | 0.33% | 3,688 |
| Sep 23, 2026 | 283.60 | 301.10 | 281.00 | 299.50 | 299.50 | 6.72% | 7,775 |
| Sep 22, 2026 | 282.30 | 288.10 | 277.80 | 280.65 | 280.65 | -0.07% | 5,199 |
| Sep 21, 2026 | 271.55 | 281.10 | 271.55 | 280.85 | 280.85 | 1.87% | 1,931 |
| Sep 18, 2026 | 273.00 | 285.00 | 273.00 | 275.70 | 275.70 | 2.26% | 4,552 |
| Sep 17, 2026 | 267.30 | 273.00 | 267.30 | 269.60 | 269.60 | -0.15% | 250 |
| Sep 16, 2026 | 270.00 | 270.85 | 266.00 | 270.00 | 270.00 | 1.31% | 1,006 |
| Sep 15, 2026 | 270.30 | 270.45 | 266.50 | 266.50 | 266.50 | -1.06% | 837 |
| Sep 11, 2026 | 274.40 | 274.40 | 264.60 | 269.35 | 269.35 | 0.15% | 2,415 |
| Sep 10, 2026 | 267.75 | 271.50 | 267.75 | 268.95 | 268.95 | -0.76% | 1,160 |
| Sep 9, 2026 | 270.25 | 272.70 | 269.30 | 271.00 | 271.00 | 0.44% | 660 |
| Sep 8, 2026 | 269.50 | 271.35 | 266.25 | 269.80 | 269.80 | -0.07% | 949 |
| Sep 7, 2026 | 269.95 | 271.90 | 268.15 | 270.00 | 270.00 | -0.17% | 1,245 |
| Sep 4, 2026 | 267.60 | 270.55 | 264.40 | 270.45 | 270.45 | 1.07% | 360 |
| Sep 3, 2026 | 267.55 | 270.00 | 265.05 | 267.60 | 267.60 | -1.04% | 408 |
| Sep 2, 2026 | 269.25 | 270.40 | 265.80 | 270.40 | 270.40 | 0.43% | 1,198 |
| Sep 1, 2026 | 270.05 | 272.00 | 266.35 | 269.25 | 269.25 | 0.09% | 2,343 |
| Aug 31, 2026 | 271.80 | 273.05 | 268.95 | 269.00 | 269.00 | -0.17% | 2,398 |
| Aug 28, 2026 | 271.80 | 272.55 | 269.30 | 269.45 | 269.45 | -0.86% | 1,837 |
| Aug 27, 2026 | 267.15 | 271.80 | 265.95 | 271.80 | 271.80 | 0.15% | 1,524 |
| Aug 26, 2026 | 270.25 | 273.70 | 266.15 | 271.40 | 271.40 | 0.57% | 655 |
| Aug 25, 2026 | 261.55 | 275.00 | 261.55 | 269.85 | 269.85 | 3.87% | 3,005 |
| Aug 24, 2026 | 270.25 | 272.00 | 258.00 | 259.80 | 259.80 | -3.53% | 96,011 |
| Aug 21, 2026 | 270.25 | 271.05 | 269.30 | 269.30 | 269.30 | 0.20% | 411 |
| Aug 20, 2026 | 269.80 | 271.90 | 268.75 | 268.75 | 268.75 | 0.11% | 432 |
| Aug 19, 2026 | 272.05 | 272.05 | 267.90 | 268.45 | 268.45 | -0.37% | 1,320 |
| Aug 18, 2026 | 270.50 | 270.60 | 267.95 | 269.45 | 269.45 | -0.42% | 3,742 |
| Aug 17, 2026 | 270.05 | 272.40 | 268.20 | 270.60 | 270.60 | 0.24% | 888 |
| Aug 14, 2026 | 275.25 | 276.30 | 269.55 | 269.95 | 269.95 | -1.68% | 2,681 |
| Aug 13, 2026 | 280.40 | 280.80 | 274.25 | 274.55 | 274.55 | -1.19% | 2,319 |
| Aug 12, 2026 | 283.70 | 283.70 | 273.80 | 277.85 | 277.85 | -0.91% | 10,542 |
| Aug 11, 2026 | 280.95 | 281.85 | 276.60 | 280.40 | 280.40 | -0.11% | 5,648 |
| Aug 10, 2026 | 280.00 | 282.50 | 270.50 | 280.70 | 280.70 | 5.43% | 21,460 |
| Aug 7, 2026 | 267.40 | 267.90 | 262.50 | 266.25 | 266.25 | 1.06% | 966 |
| Aug 6, 2026 | 274.00 | 276.30 | 261.00 | 263.45 | 263.45 | -3.67% | 5,762 |
| Aug 5, 2026 | 269.10 | 274.25 | 268.85 | 273.50 | 273.50 | 2.32% | 1,261 |
| Aug 4, 2026 | 269.85 | 270.35 | 262.95 | 267.30 | 267.30 | -0.96% | 1,448 |
| Aug 3, 2026 | 271.45 | 271.85 | 267.50 | 269.90 | 269.90 | 0.90% | 958 |
| Jul 31, 2026 | 271.10 | 271.10 | 267.50 | 267.50 | 267.50 | -0.78% | 113 |
| Jul 30, 2026 | 287.70 | 287.70 | 265.35 | 269.60 | 269.60 | 1.72% | 299 |
| Jul 29, 2026 | 258.30 | 271.80 | 255.35 | 265.05 | 265.05 | 3.29% | 1,252 |
| Jul 28, 2026 | 260.25 | 260.50 | 254.50 | 256.60 | 256.60 | -1.89% | 21,670 |
| Jul 27, 2026 | 260.55 | 261.55 | 255.55 | 261.55 | 261.55 | 0.27% | 581 |