Dharmaj Crop Guard Limited (BOM:543687)
India · Delayed Price · Currency is INR 269.30
+0.55 (0.20%)
At close: Aug 21, 2026
BOM:543687 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 260.95 | 261.90 | 259.30 | 260.85 | 260.85 | 0.75% | 330 |
| Jul 23, 2026 | 259.85 | 261.45 | 256.15 | 258.90 | 258.90 | -0.67% | 267 |
| Jul 22, 2026 | 255.10 | 261.50 | 254.25 | 260.65 | 260.65 | 2.14% | 154 |
| Jul 21, 2026 | 259.00 | 259.00 | 253.75 | 255.20 | 255.20 | -1.73% | 750 |
| Jul 20, 2026 | 259.50 | 260.25 | 257.40 | 259.70 | 259.70 | 0.44% | 1,472 |
| Jul 17, 2026 | 260.00 | 260.00 | 256.70 | 258.55 | 258.55 | -0.81% | 666 |
| Jul 16, 2026 | 259.50 | 260.65 | 259.10 | 260.65 | 260.65 | 0.60% | 362 |
| Jul 15, 2026 | 260.05 | 260.95 | 258.65 | 259.10 | 259.10 | 0.41% | 455 |
| Jul 14, 2026 | 259.50 | 260.00 | 255.25 | 258.05 | 258.05 | 0.72% | 461 |
| Jul 13, 2026 | 260.00 | 260.00 | 256.20 | 256.20 | 256.20 | -1.16% | 867 |
| Jul 10, 2026 | 261.40 | 261.75 | 256.20 | 259.20 | 259.20 | -0.13% | 640 |
| Jul 9, 2026 | 261.15 | 263.70 | 255.60 | 259.55 | 259.55 | -0.38% | 1,498 |
| Jul 8, 2026 | 259.15 | 265.50 | 256.40 | 260.55 | 260.55 | 0.44% | 893 |
| Jul 7, 2026 | 259.55 | 261.65 | 257.00 | 259.40 | 259.40 | 0.50% | 924 |
| Jul 6, 2026 | 260.10 | 261.40 | 256.20 | 258.10 | 258.10 | -0.92% | 2,941 |
| Jul 3, 2026 | 266.35 | 269.90 | 258.90 | 260.50 | 260.50 | -2.21% | 830 |
| Jul 2, 2026 | 270.00 | 270.00 | 264.90 | 266.40 | 266.40 | 1.45% | 4,144 |
| Jul 1, 2026 | 265.00 | 268.85 | 261.95 | 262.60 | 262.60 | -1.54% | 715 |
| Jun 30, 2026 | 263.20 | 269.40 | 259.10 | 266.70 | 266.70 | 2.18% | 1,723 |
| Jun 29, 2026 | 264.00 | 265.70 | 261.00 | 261.00 | 261.00 | -1.29% | 1,949 |
| Jun 25, 2026 | 265.95 | 266.05 | 262.70 | 264.40 | 264.40 | -0.66% | 648 |
| Jun 24, 2026 | 264.55 | 267.00 | 262.15 | 266.15 | 266.15 | 0.24% | 1,492 |
| Jun 23, 2026 | 264.65 | 266.00 | 264.25 | 265.50 | 265.50 | 0.19% | 843 |
| Jun 22, 2026 | 264.75 | 268.05 | 260.40 | 265.00 | 265.00 | 0.09% | 1,559 |
| Jun 19, 2026 | 265.35 | 266.20 | 262.50 | 264.75 | 264.75 | -0.02% | 1,547 |
| Jun 18, 2026 | 279.00 | 279.00 | 263.00 | 264.80 | 264.80 | -2.63% | 1,655 |
| Jun 17, 2026 | 278.75 | 280.55 | 270.00 | 271.95 | 271.95 | -2.88% | 2,108 |
| Jun 16, 2026 | 271.50 | 283.35 | 271.50 | 280.00 | 280.00 | 1.17% | 881 |
| Jun 15, 2026 | 281.45 | 283.05 | 275.55 | 276.75 | 276.75 | -0.40% | 3,001 |
| Jun 12, 2026 | 277.90 | 278.95 | 274.85 | 277.85 | 277.85 | 0.60% | 1,301 |