Dhanlaxmi Crop Science Limited (NSE:DHANLAXMI)
India · Delayed Price · Currency is INR 32.95
+1.00 (3.13%)
May 13, 2026, 3:22 PM IST
Dhanlaxmi Crop Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 32.00 | 35.95 | 31.10 | 32.90 | 32.90 | 2.97% | 70,000 |
| May 12, 2026 | 34.00 | 34.00 | 31.60 | 31.95 | 31.95 | -8.06% | 42,000 |
| May 11, 2026 | 33.00 | 34.75 | 33.00 | 34.75 | 34.75 | -3.34% | 8,000 |
| May 8, 2026 | 37.00 | 37.00 | 35.00 | 35.95 | 35.95 | 0.42% | 6,000 |
| May 7, 2026 | 30.20 | 37.80 | 30.20 | 35.80 | 35.80 | 8.48% | 48,000 |
| May 6, 2026 | 33.30 | 33.30 | 33.00 | 33.00 | 33.00 | -0.75% | 8,000 |
| May 5, 2026 | 31.05 | 37.00 | 30.00 | 33.25 | 33.25 | 3.91% | 112,000 |
| May 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.16% | 2,000 |
| Apr 30, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 2,000 |
| Apr 29, 2026 | 35.00 | 35.20 | 31.95 | 31.95 | 31.95 | -5.19% | 36,000 |
| Apr 28, 2026 | 29.95 | 33.70 | 28.30 | 33.70 | 33.70 | 19.93% | 118,000 |
| Apr 27, 2026 | 25.85 | 29.00 | 25.85 | 28.10 | 28.10 | -4.10% | 8,000 |
| Apr 24, 2026 | 29.00 | 29.30 | 27.70 | 29.30 | 29.30 | -5.18% | 6,000 |
| Apr 23, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 8.42% | 2,000 |
| Apr 22, 2026 | 27.15 | 29.35 | 27.15 | 28.50 | 28.50 | -3.55% | 6,000 |
| Apr 17, 2026 | 28.45 | 31.45 | 28.45 | 29.55 | 29.55 | 3.87% | 28,000 |
| Apr 16, 2026 | 27.20 | 28.50 | 27.20 | 28.45 | 28.45 | 0.35% | 8,000 |
| Apr 13, 2026 | 28.75 | 28.75 | 28.35 | 28.35 | 28.35 | -2.91% | 4,000 |
| Apr 10, 2026 | 27.00 | 29.50 | 27.00 | 29.20 | 29.20 | 8.55% | 28,000 |
| Apr 9, 2026 | 28.80 | 28.80 | 25.15 | 26.90 | 26.90 | - | 42,000 |
| Apr 8, 2026 | 29.20 | 30.10 | 25.00 | 26.90 | 26.90 | -1.28% | 72,000 |
| Apr 7, 2026 | 25.75 | 27.75 | 25.75 | 27.25 | 27.25 | 5.62% | 6,000 |
| Apr 6, 2026 | 24.75 | 25.80 | 24.75 | 25.80 | 25.80 | 4.24% | 6,000 |
| Apr 2, 2026 | 23.60 | 24.80 | 23.60 | 24.75 | 24.75 | 4.87% | 28,000 |
| Apr 1, 2026 | 23.00 | 23.80 | 23.00 | 23.60 | 23.60 | 4.19% | 22,000 |
| Mar 30, 2026 | 20.05 | 22.90 | 20.05 | 22.65 | 22.65 | 1.57% | 66,000 |
| Mar 27, 2026 | 23.00 | 23.00 | 22.00 | 22.30 | 22.30 | -3.04% | 70,000 |
| Mar 25, 2026 | 24.00 | 24.00 | 22.30 | 23.00 | 23.00 | -0.86% | 70,000 |
| Mar 24, 2026 | 23.65 | 25.20 | 22.00 | 23.20 | 23.20 | -5.31% | 22,000 |
| Mar 23, 2026 | 24.00 | 24.50 | 23.50 | 24.50 | 24.50 | - | 12,000 |
| Mar 20, 2026 | 24.20 | 24.90 | 23.00 | 24.50 | 24.50 | 1.24% | 34,000 |
| Mar 19, 2026 | 24.60 | 24.95 | 23.05 | 24.20 | 24.20 | -1.63% | 14,000 |
| Mar 18, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 10.31% | 8,000 |
| Mar 17, 2026 | 21.35 | 23.00 | 21.35 | 22.30 | 22.30 | -5.51% | 40,000 |
| Mar 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | 2,000 |
| Mar 13, 2026 | 24.15 | 24.30 | 22.60 | 23.50 | 23.50 | -1.67% | 18,000 |
| Mar 12, 2026 | 26.95 | 26.95 | 23.10 | 23.90 | 23.90 | -1.65% | 26,000 |
| Mar 11, 2026 | 24.95 | 24.95 | 24.30 | 24.30 | 24.30 | 1.04% | 6,000 |
| Mar 10, 2026 | 23.15 | 25.90 | 23.15 | 24.05 | 24.05 | 0.21% | 16,000 |
| Mar 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | 2,000 |
| Mar 6, 2026 | 26.30 | 26.30 | 23.70 | 24.05 | 24.05 | 5.95% | 10,000 |
| Mar 5, 2026 | 24.15 | 24.15 | 22.10 | 22.70 | 22.70 | -9.02% | 12,000 |
| Mar 4, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -2.35% | 8,000 |
| Feb 27, 2026 | 25.40 | 25.55 | 25.40 | 25.55 | 25.55 | -3.95% | 4,000 |
| Feb 26, 2026 | 30.95 | 30.95 | 25.40 | 26.60 | 26.60 | -5.00% | 20,000 |
| Feb 24, 2026 | 25.40 | 28.00 | 25.30 | 28.00 | 28.00 | 10.24% | 54,000 |
| Feb 23, 2026 | 25.55 | 27.20 | 25.00 | 25.40 | 25.40 | -4.87% | 68,000 |
| Feb 20, 2026 | 25.60 | 28.35 | 25.30 | 26.70 | 26.70 | -4.47% | 76,000 |
| Feb 18, 2026 | 26.30 | 28.00 | 26.30 | 27.95 | 27.95 | 4.88% | 8,000 |
| Feb 17, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -3.79% | 2,000 |