Dhanwel Hybrid Seeds Limited (BOM:544884)
India · Delayed Price · Currency is INR 43.23
-2.27 (-4.99%)
At close: Oct 5, 2026
Dhanwel Hybrid Seeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 45.50 | 45.50 | 43.23 | 43.23 | 43.23 | -4.99% | 44,400 |
| Oct 1, 2026 | 45.76 | 46.50 | 45.14 | 45.50 | 45.50 | -4.19% | 20,400 |
| Sep 30, 2026 | 50.00 | 50.00 | 47.42 | 47.49 | 47.49 | -4.85% | 40,800 |
| Sep 29, 2026 | 51.59 | 51.85 | 49.75 | 49.91 | 49.91 | -3.26% | 22,800 |
| Sep 28, 2026 | 51.20 | 53.08 | 51.20 | 51.59 | 51.59 | -3.21% | 48,000 |
| Sep 25, 2026 | 54.15 | 54.45 | 53.30 | 53.30 | 53.30 | -1.09% | 15,600 |
| Sep 24, 2026 | 55.00 | 55.00 | 52.00 | 53.89 | 53.89 | -1.43% | 22,800 |
| Sep 23, 2026 | 52.50 | 54.90 | 52.10 | 54.67 | 54.67 | 3.37% | 34,800 |
| Sep 22, 2026 | 55.90 | 55.90 | 50.58 | 52.89 | 52.89 | -0.66% | 379,200 |
| Sep 21, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 10.00% | 13,200 |
| Sep 18, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 10.00% | 8,400 |
| Sep 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 27,600 |
| Sep 16, 2026 | 35.29 | 40.00 | 35.28 | 40.00 | 40.00 | 9.98% | 91,200 |
| Sep 15, 2026 | 35.87 | 39.25 | 35.87 | 36.37 | 36.37 | -8.73% | 414,000 |
| Sep 11, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -9.98% | 280,800 |
| Sep 10, 2026 | 44.27 | 54.00 | 44.27 | 44.27 | 44.27 | -19.99% | 346,800 |
| Sep 9, 2026 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | -20.00% | 20,400 |
| Sep 8, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -4.99% | 7,200 |
| Sep 7, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -5.00% | 1,200 |
| Sep 4, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -5.00% | 2,400 |
| Sep 3, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -4.99% | 1,200 |
| Aug 28, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | -4.99% | 1,200 |
| Aug 27, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | -5.00% | 2,400 |