Dhanlaxmi Crop Science Limited (NSE:DHANLAXMI)
India · Delayed Price · Currency is INR 44.50
+0.50 (1.14%)
At close: Aug 29, 2025
Dhanlaxmi Crop Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.14% | 2,000 |
| Aug 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.57% | 2,000 |
| Aug 26, 2025 | 43.75 | 43.75 | 43.00 | 43.75 | 43.75 | 3.67% | 18,000 |
| Aug 25, 2025 | 42.50 | 42.70 | 42.00 | 42.20 | 42.20 | -4.09% | 24,000 |
| Aug 22, 2025 | 44.50 | 44.50 | 43.50 | 44.00 | 44.00 | -1.79% | 14,000 |
| Aug 21, 2025 | 44.75 | 45.85 | 44.00 | 44.80 | 44.80 | 2.17% | 24,000 |
| Aug 20, 2025 | 44.40 | 44.70 | 42.00 | 43.85 | 43.85 | 2.81% | 60,000 |
| Aug 19, 2025 | 43.90 | 43.90 | 42.65 | 42.65 | 42.65 | -2.40% | 4,000 |
| Aug 18, 2025 | 42.30 | 43.70 | 42.30 | 43.70 | 43.70 | -1.13% | 12,000 |
| Aug 14, 2025 | 44.10 | 44.20 | 44.10 | 44.20 | 44.20 | 2.20% | 6,000 |
| Aug 12, 2025 | 42.00 | 43.25 | 41.35 | 43.25 | 43.25 | -0.57% | 10,000 |
| Aug 11, 2025 | 43.10 | 43.50 | 43.10 | 43.50 | 43.50 | -2.79% | 10,000 |
| Aug 8, 2025 | 45.20 | 45.20 | 44.75 | 44.75 | 44.75 | -1.00% | 8,000 |
| Aug 7, 2025 | 45.95 | 46.50 | 45.15 | 45.20 | 45.20 | 0.22% | 36,000 |
| Aug 6, 2025 | 46.50 | 46.50 | 44.95 | 45.10 | 45.10 | -1.10% | 20,000 |
| Aug 5, 2025 | 46.45 | 46.45 | 45.60 | 45.60 | 45.60 | -1.30% | 4,000 |
| Aug 4, 2025 | 46.40 | 46.50 | 45.00 | 46.20 | 46.20 | 4.29% | 28,000 |
| Aug 1, 2025 | 44.70 | 44.70 | 44.20 | 44.30 | 44.30 | -1.56% | 6,000 |
| Jul 31, 2025 | 45.15 | 45.15 | 44.50 | 45.00 | 45.00 | -0.33% | 8,000 |
| Jul 29, 2025 | 45.95 | 45.95 | 45.15 | 45.15 | 45.15 | -1.74% | 24,000 |
| Jul 28, 2025 | 44.75 | 45.95 | 44.70 | 45.95 | 45.95 | 2.11% | 8,000 |
| Jul 25, 2025 | 46.40 | 46.90 | 45.00 | 45.00 | 45.00 | -1.32% | 90,000 |
| Jul 24, 2025 | 46.10 | 46.20 | 45.00 | 45.60 | 45.60 | -1.51% | 66,000 |
| Jul 23, 2025 | 47.00 | 47.00 | 46.10 | 46.30 | 46.30 | -0.75% | 26,000 |
| Jul 22, 2025 | 50.50 | 50.50 | 45.00 | 46.65 | 46.65 | -7.62% | 112,000 |
| Jul 21, 2025 | 50.85 | 50.85 | 50.50 | 50.50 | 50.50 | 0.50% | 8,000 |
| Jul 18, 2025 | 51.45 | 51.75 | 50.25 | 50.25 | 50.25 | -1.37% | 22,000 |
| Jul 17, 2025 | 51.50 | 51.50 | 50.00 | 50.95 | 50.95 | 1.70% | 60,000 |
| Jul 15, 2025 | 49.15 | 50.10 | 49.15 | 50.10 | 50.10 | 3.30% | 4,000 |
| Jul 14, 2025 | 50.00 | 50.05 | 48.50 | 48.50 | 48.50 | -3.00% | 8,000 |
| Jul 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 42,000 |
| Jul 10, 2025 | 50.10 | 50.10 | 49.50 | 49.50 | 49.50 | -1.00% | 8,000 |
| Jul 8, 2025 | 52.45 | 52.45 | 48.60 | 50.00 | 50.00 | -4.67% | 12,000 |
| Jul 7, 2025 | 53.50 | 53.50 | 52.45 | 52.45 | 52.45 | 7.04% | 4,000 |
| Jul 4, 2025 | 49.00 | 49.20 | 48.80 | 49.00 | 49.00 | 0.93% | 8,000 |
| Jul 3, 2025 | 48.05 | 49.70 | 48.05 | 48.55 | 48.55 | 1.25% | 104,000 |
| Jul 2, 2025 | 48.65 | 48.70 | 47.75 | 47.95 | 47.95 | -1.84% | 18,000 |
| Jul 1, 2025 | 48.05 | 48.85 | 48.00 | 48.85 | 48.85 | 1.03% | 6,000 |
| Jun 30, 2025 | 47.30 | 48.90 | 47.25 | 48.35 | 48.35 | -0.92% | 24,000 |
| Jun 27, 2025 | 47.30 | 48.85 | 47.30 | 48.80 | 48.80 | 3.83% | 12,000 |
| Jun 26, 2025 | 48.15 | 48.15 | 47.00 | 47.00 | 47.00 | -1.78% | 4,000 |
| Jun 25, 2025 | 49.80 | 49.80 | 45.00 | 47.85 | 47.85 | 1.38% | 28,000 |
| Jun 24, 2025 | 48.00 | 48.95 | 47.20 | 47.20 | 47.20 | -4.36% | 22,000 |
| Jun 20, 2025 | 50.35 | 50.80 | 49.10 | 49.35 | 49.35 | -2.18% | 16,000 |
| Jun 19, 2025 | 47.90 | 50.65 | 47.55 | 50.45 | 50.45 | 5.32% | 34,000 |
| Jun 18, 2025 | 53.85 | 53.85 | 46.00 | 47.90 | 47.90 | -11.05% | 134,000 |
| Jun 17, 2025 | 52.55 | 54.90 | 51.15 | 53.85 | 53.85 | -5.19% | 22,000 |
| Jun 16, 2025 | 48.00 | 56.80 | 48.00 | 56.80 | 56.80 | 3.37% | 4,000 |
| Jun 13, 2025 | 52.95 | 54.95 | 52.95 | 54.95 | 54.95 | 3.48% | 8,000 |
| Jun 12, 2025 | 53.00 | 53.10 | 52.70 | 53.10 | 53.10 | 0.19% | 8,000 |