Dhanlaxmi Crop Science Limited (NSE:DHANLAXMI)
India · Delayed Price · Currency is INR 27.00
+0.50 (1.89%)
Oct 7, 2026, 3:25 PM IST
Dhanlaxmi Crop Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 27.85 | 27.85 | 27.00 | 27.00 | 27.00 | 1.89% | 16,000 |
| Oct 6, 2026 | 25.50 | 26.85 | 25.50 | 26.50 | 26.50 | 14.72% | 48,000 |
| Oct 5, 2026 | 26.50 | 26.50 | 22.00 | 23.10 | 23.10 | -12.83% | 56,000 |
| Oct 1, 2026 | 26.00 | 27.00 | 26.00 | 26.50 | 26.50 | 0.38% | 36,000 |
| Sep 30, 2026 | 26.00 | 27.00 | 26.00 | 26.40 | 26.40 | 1.54% | 44,000 |
| Sep 29, 2026 | 25.25 | 26.00 | 25.00 | 26.00 | 26.00 | 2.97% | 6,000 |
| Sep 28, 2026 | 25.00 | 26.90 | 25.00 | 25.25 | 25.25 | -0.20% | 18,000 |
| Sep 22, 2026 | 24.30 | 27.95 | 24.00 | 25.30 | 25.30 | 5.42% | 16,000 |
| Sep 21, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - | 4,000 |
| Sep 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 2,000 |
| Sep 17, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | 6.52% | 4,000 |
| Sep 16, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | -2.54% | 8,000 |
| Sep 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 4,000 |
| Sep 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 4,000 |
| Sep 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | 2,000 |
| Sep 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -7.20% | 4,000 |
| 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 |