Dharmaj Crop Guard Limited (BOM:543687)
India · Delayed Price · Currency is INR 270.00
+2.70 (1.01%)
At close: Apr 22, 2026
BOM:543687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 242.00 | 251.00 | 238.45 | 249.15 | 249.15 | 2.40% | 2,851 |
| Mar 5, 2026 | 241.00 | 243.30 | 238.35 | 243.30 | 243.30 | 1.54% | 244 |
| Mar 4, 2026 | 223.05 | 240.00 | 223.05 | 239.60 | 239.60 | 1.65% | 2,371 |
| Mar 2, 2026 | 225.05 | 240.40 | 225.00 | 235.70 | 235.70 | -0.40% | 1,932 |
| Feb 27, 2026 | 240.00 | 240.00 | 235.50 | 236.65 | 236.65 | 0.40% | 285 |
| Feb 26, 2026 | 236.75 | 238.65 | 234.35 | 235.70 | 235.70 | -2.14% | 44 |
| Feb 25, 2026 | 234.05 | 248.40 | 234.05 | 240.85 | 240.85 | 2.88% | 2,083 |
| Feb 24, 2026 | 234.95 | 236.90 | 233.00 | 234.10 | 234.10 | -0.19% | 1,073 |
| Feb 23, 2026 | 236.70 | 236.85 | 233.30 | 234.55 | 234.55 | 0.19% | 1,173 |
| Feb 20, 2026 | 232.00 | 235.90 | 225.50 | 234.10 | 234.10 | 0.30% | 2,963 |
| Feb 19, 2026 | 237.45 | 237.45 | 233.40 | 233.40 | 233.40 | -1.39% | 474 |
| Feb 18, 2026 | 253.00 | 253.00 | 233.95 | 236.70 | 236.70 | 0.02% | 1,220 |
| Feb 17, 2026 | 233.95 | 241.05 | 233.30 | 236.65 | 236.65 | 1.52% | 1,143 |
| Feb 16, 2026 | 238.30 | 240.45 | 230.90 | 233.10 | 233.10 | -2.37% | 2,298 |
| 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 |