Dhanlaxmi Crop Science Limited (NSE:DHANLAXMI)
India · Delayed Price · Currency is INR 25.00
+0.75 (3.09%)
Sep 4, 2026, 12:35 PM IST
Dhanlaxmi Crop Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.30 | 25.00 | 24.30 | 25.00 | 25.00 | 3.09% | 8,000 |
| Sep 2, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 2,000 |
| Sep 1, 2026 | 24.65 | 25.60 | 24.00 | 24.25 | 24.25 | -3.00% | 14,000 |
| Aug 28, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | - | 4,000 |
| Aug 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 2,000 |
| Aug 26, 2026 | 25.25 | 26.00 | 25.00 | 26.00 | 26.00 | 5.69% | 28,000 |
| Aug 25, 2026 | 27.50 | 27.50 | 24.60 | 24.60 | 24.60 | -11.51% | 4,000 |
| Aug 24, 2026 | 26.00 | 27.80 | 26.00 | 27.80 | 27.80 | 11.20% | 6,000 |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,000 |
| Aug 20, 2026 | 24.30 | 25.70 | 24.30 | 25.00 | 25.00 | 2.46% | 8,000 |
| Aug 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.31% | 2,000 |
| Aug 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 2,000 |
| Aug 7, 2026 | 24.50 | 25.55 | 24.50 | 25.50 | 25.50 | 3.03% | 16,000 |
| Aug 6, 2026 | 24.70 | 25.50 | 24.70 | 24.75 | 24.75 | -4.99% | 14,000 |
| Aug 5, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.19% | 2,000 |
| Aug 4, 2026 | 27.45 | 27.45 | 26.00 | 26.00 | 26.00 | -3.53% | 6,000 |
| Aug 3, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.55% | 2,000 |
| Jul 31, 2026 | 27.40 | 27.40 | 27.10 | 27.10 | 27.10 | 0.37% | 6,000 |
| Jul 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,000 |
| Jul 29, 2026 | 28.45 | 28.90 | 26.05 | 27.00 | 27.00 | 6.30% | 16,000 |
| Jul 28, 2026 | 25.00 | 26.50 | 25.00 | 25.40 | 25.40 | - | 18,000 |
| Jul 27, 2026 | 25.55 | 25.55 | 24.00 | 25.40 | 25.40 | 4.74% | 14,000 |
| Jul 24, 2026 | 24.50 | 24.50 | 23.60 | 24.25 | 24.25 | 3.19% | 8,000 |
| Jul 23, 2026 | 24.00 | 25.20 | 23.50 | 23.50 | 23.50 | 2.17% | 24,000 |
| Jul 22, 2026 | 23.00 | 23.00 | 21.85 | 23.00 | 23.00 | -1.50% | 22,000 |
| Jul 21, 2026 | 23.35 | 23.50 | 23.35 | 23.35 | 23.35 | - | 12,000 |
| Jul 20, 2026 | 23.60 | 23.60 | 23.20 | 23.35 | 23.35 | 0.43% | 6,000 |
| Jul 17, 2026 | 24.20 | 24.20 | 23.00 | 23.25 | 23.25 | -3.93% | 32,000 |
| Jul 16, 2026 | 23.65 | 24.20 | 23.65 | 24.20 | 24.20 | -3.20% | 4,000 |
| Jul 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,000 |
| Jul 13, 2026 | 25.85 | 25.90 | 25.00 | 25.00 | 25.00 | 0.40% | 12,000 |
| Jul 10, 2026 | 25.00 | 25.20 | 24.50 | 24.90 | 24.90 | -2.35% | 52,000 |
| Jul 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 2,000 |
| Jul 8, 2026 | 26.05 | 26.05 | 25.00 | 25.50 | 25.50 | -1.54% | 62,000 |
| Jul 3, 2026 | 27.00 | 27.20 | 25.10 | 25.90 | 25.90 | -1.52% | 84,000 |
| Jul 2, 2026 | 27.90 | 30.95 | 25.10 | 26.30 | 26.30 | 1.94% | 170,000 |
| Jul 1, 2026 | 30.00 | 30.00 | 24.80 | 25.80 | 25.80 | -16.64% | 118,000 |
| Jun 30, 2026 | 31.00 | 31.00 | 30.95 | 30.95 | 30.95 | 3.17% | 6,000 |
| Jun 29, 2026 | 30.75 | 30.75 | 30.00 | 30.00 | 30.00 | 1.01% | 4,000 |
| Jun 25, 2026 | 29.65 | 29.70 | 29.65 | 29.70 | 29.70 | -2.78% | 4,000 |
| Jun 24, 2026 | 30.85 | 31.00 | 29.00 | 30.55 | 30.55 | 1.50% | 98,000 |
| Jun 23, 2026 | 28.20 | 31.00 | 27.55 | 30.10 | 30.10 | 6.74% | 42,000 |
| Jun 22, 2026 | 28.25 | 28.25 | 28.10 | 28.20 | 28.20 | -2.08% | 30,000 |
| Jun 18, 2026 | 29.60 | 29.60 | 28.65 | 28.80 | 28.80 | -3.36% | 18,000 |
| Jun 17, 2026 | 29.65 | 29.95 | 29.60 | 29.80 | 29.80 | 0.51% | 12,000 |
| Jun 16, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.24% | 4,000 |
| Jun 15, 2026 | 28.55 | 29.60 | 28.40 | 29.00 | 29.00 | 1.93% | 34,000 |
| Jun 12, 2026 | 28.00 | 28.45 | 28.00 | 28.45 | 28.45 | 1.61% | 4,000 |
| Jun 11, 2026 | 28.05 | 28.05 | 28.00 | 28.00 | 28.00 | -4.92% | 8,000 |
| Jun 10, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 4.99% | 2,000 |