Dharmaj Crop Guard Limited (BOM:543687)
India · Delayed Price · Currency is INR 267.70
-2.70 (-1.00%)
At close: May 22, 2026
BOM:543687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 273.05 | 277.00 | 266.95 | 267.70 | 267.70 | -1.00% | 2,899 |
| May 21, 2026 | 265.60 | 274.15 | 264.45 | 270.40 | 270.40 | 1.83% | 1,297 |
| May 20, 2026 | 267.00 | 269.80 | 262.45 | 265.55 | 265.55 | -0.19% | 1,914 |
| May 19, 2026 | 265.00 | 272.55 | 265.00 | 266.05 | 266.05 | 0.78% | 2,586 |
| May 18, 2026 | 267.75 | 268.75 | 262.40 | 264.00 | 264.00 | 0.57% | 556 |
| May 15, 2026 | 268.55 | 270.15 | 261.50 | 262.50 | 262.50 | -2.99% | 2,051 |
| May 14, 2026 | 267.70 | 271.95 | 258.45 | 270.60 | 270.60 | 2.97% | 2,995 |
| May 13, 2026 | 264.50 | 270.00 | 259.35 | 262.80 | 262.80 | 0.40% | 2,531 |
| May 12, 2026 | 258.05 | 266.20 | 258.05 | 261.75 | 261.75 | -0.04% | 5,870 |
| May 11, 2026 | 268.45 | 268.45 | 256.15 | 261.85 | 261.85 | -2.59% | 1,371 |
| May 8, 2026 | 274.85 | 278.15 | 261.30 | 268.80 | 268.80 | -2.70% | 1,680 |
| May 7, 2026 | 282.85 | 290.55 | 276.25 | 276.25 | 276.25 | -0.54% | 619 |
| May 6, 2026 | 265.00 | 283.00 | 265.00 | 277.75 | 277.75 | 7.07% | 2,862 |
| May 5, 2026 | 268.00 | 271.60 | 259.40 | 259.40 | 259.40 | -2.96% | 1,298 |
| May 4, 2026 | 259.55 | 269.90 | 259.55 | 267.30 | 267.30 | 2.99% | 723 |
| Apr 30, 2026 | 251.00 | 260.65 | 248.00 | 259.55 | 259.55 | 1.37% | 721 |
| Apr 29, 2026 | 256.00 | 258.50 | 254.85 | 256.05 | 256.05 | - | 187 |
| Apr 28, 2026 | 258.10 | 259.25 | 254.85 | 256.05 | 256.05 | -0.81% | 1,578 |
| Apr 27, 2026 | 256.50 | 258.35 | 254.80 | 258.15 | 258.15 | 1.41% | 1,038 |
| Apr 24, 2026 | 267.90 | 267.90 | 253.50 | 254.55 | 254.55 | -4.34% | 152,589 |
| Apr 23, 2026 | 274.25 | 274.25 | 265.75 | 266.10 | 266.10 | -1.44% | 587 |
| Apr 22, 2026 | 266.95 | 271.75 | 265.20 | 270.00 | 270.00 | 1.01% | 174 |
| Apr 21, 2026 | 278.30 | 278.30 | 267.00 | 267.30 | 267.30 | -3.68% | 1,533 |
| Apr 20, 2026 | 275.55 | 279.00 | 272.15 | 277.50 | 277.50 | 2.83% | 3,398 |
| Apr 17, 2026 | 276.90 | 281.80 | 267.85 | 269.85 | 269.85 | -1.78% | 1,386 |
| Apr 16, 2026 | 276.75 | 277.60 | 269.15 | 274.75 | 274.75 | -0.60% | 2,169 |
| Apr 15, 2026 | 276.00 | 280.65 | 275.05 | 276.40 | 276.40 | 0.82% | 2,391 |
| Apr 13, 2026 | 270.20 | 277.15 | 257.95 | 274.15 | 274.15 | 1.54% | 1,535 |
| Apr 10, 2026 | 270.05 | 276.15 | 265.40 | 270.00 | 270.00 | 0.77% | 2,446 |
| Apr 9, 2026 | 264.00 | 272.00 | 255.55 | 267.95 | 267.95 | 2.92% | 4,110 |
| Apr 8, 2026 | 254.50 | 266.70 | 254.50 | 260.35 | 260.35 | 1.86% | 5,620 |
| Apr 7, 2026 | 245.75 | 256.45 | 245.75 | 255.60 | 255.60 | 3.11% | 1,490 |
| Apr 6, 2026 | 251.25 | 252.95 | 243.05 | 247.90 | 247.90 | 3.46% | 2,550 |
| Apr 2, 2026 | 235.55 | 246.90 | 234.20 | 239.60 | 239.60 | 1.63% | 1,276 |
| Apr 1, 2026 | 239.15 | 242.65 | 235.05 | 235.75 | 235.75 | 2.46% | 2,090 |
| Mar 30, 2026 | 227.55 | 231.35 | 222.95 | 230.10 | 230.10 | -0.54% | 7,046 |
| Mar 27, 2026 | 241.85 | 241.85 | 228.25 | 231.35 | 231.35 | -3.14% | 2,779 |
| Mar 25, 2026 | 236.00 | 240.75 | 236.00 | 238.85 | 238.85 | 2.12% | 693 |
| Mar 24, 2026 | 234.65 | 235.80 | 228.30 | 233.90 | 233.90 | 1.70% | 893 |
| Mar 23, 2026 | 236.70 | 237.05 | 228.25 | 230.00 | 230.00 | -3.75% | 1,788 |
| Mar 20, 2026 | 240.90 | 246.50 | 238.95 | 238.95 | 238.95 | 1.25% | 729 |
| Mar 19, 2026 | 237.25 | 240.05 | 235.35 | 236.00 | 236.00 | -2.48% | 1,720 |
| Mar 18, 2026 | 241.55 | 242.80 | 241.00 | 242.00 | 242.00 | 0.96% | 603 |
| Mar 17, 2026 | 239.05 | 243.35 | 236.75 | 239.70 | 239.70 | 0.88% | 2,431 |
| Mar 16, 2026 | 240.05 | 243.10 | 230.05 | 237.60 | 237.60 | -1.49% | 2,658 |
| Mar 13, 2026 | 243.00 | 247.60 | 237.65 | 241.20 | 241.20 | -1.29% | 1,594 |
| Mar 12, 2026 | 244.90 | 257.25 | 239.70 | 244.35 | 244.35 | -0.27% | 3,518 |
| Mar 11, 2026 | 250.30 | 252.85 | 241.95 | 245.00 | 245.00 | -1.59% | 2,965 |
| Mar 10, 2026 | 243.00 | 251.00 | 239.50 | 248.95 | 248.95 | 3.47% | 2,203 |
| Mar 9, 2026 | 226.80 | 244.00 | 226.80 | 240.60 | 240.60 | -3.43% | 2,807 |