Dhanuka Agritech Limited (NSE:DHANUKA)
India · Delayed Price · Currency is INR 1,111.50
-5.50 (-0.49%)
Feb 19, 2026, 12:37 PM IST
Dhanuka Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,102.30 | 1,125.00 | 1,080.60 | 1,120.00 | - | 1.37% | 26,282 |
| Feb 17, 2026 | 1,108.70 | 1,109.40 | 1,074.50 | 1,104.90 | 1,104.90 | 0.59% | 36,180 |
| Feb 16, 2026 | 1,133.00 | 1,133.00 | 1,085.50 | 1,098.40 | 1,098.40 | -2.23% | 93,445 |
| Feb 13, 2026 | 1,124.00 | 1,133.40 | 1,105.00 | 1,123.50 | 1,123.50 | -0.40% | 19,621 |
| Feb 12, 2026 | 1,150.00 | 1,150.00 | 1,117.70 | 1,128.00 | 1,128.00 | -1.86% | 27,026 |
| Feb 11, 2026 | 1,141.50 | 1,165.50 | 1,115.10 | 1,149.40 | 1,149.40 | 1.54% | 31,943 |
| Feb 10, 2026 | 1,143.00 | 1,149.60 | 1,122.30 | 1,132.00 | 1,132.00 | -0.36% | 18,718 |
| Feb 9, 2026 | 1,065.30 | 1,149.00 | 1,058.40 | 1,136.10 | 1,136.10 | 8.10% | 63,950 |
| Feb 6, 2026 | 1,047.70 | 1,060.00 | 1,029.00 | 1,051.00 | 1,051.00 | -1.63% | 30,901 |
| Feb 5, 2026 | 1,117.70 | 1,117.70 | 1,046.30 | 1,068.40 | 1,068.40 | -4.41% | 75,905 |
| Feb 4, 2026 | 1,115.00 | 1,127.70 | 1,100.10 | 1,117.70 | 1,117.70 | -0.31% | 19,856 |
| Feb 3, 2026 | 1,119.90 | 1,138.80 | 1,105.60 | 1,121.20 | 1,121.20 | 2.70% | 36,005 |
| Feb 2, 2026 | 1,089.60 | 1,110.00 | 1,064.90 | 1,091.70 | 1,091.70 | 0.19% | 12,163 |
| Feb 1, 2026 | 1,118.70 | 1,135.00 | 1,080.50 | 1,089.60 | 1,089.60 | -2.60% | 14,999 |
| Jan 30, 2026 | 1,102.00 | 1,127.20 | 1,086.10 | 1,118.70 | 1,118.70 | 1.58% | 19,217 |
| Jan 29, 2026 | 1,140.00 | 1,140.00 | 1,092.20 | 1,101.30 | 1,101.30 | -2.67% | 24,820 |
| Jan 28, 2026 | 1,104.60 | 1,153.00 | 1,087.80 | 1,131.50 | 1,131.50 | 1.94% | 32,591 |
| Jan 27, 2026 | 1,081.20 | 1,119.90 | 1,075.40 | 1,110.00 | 1,110.00 | 2.17% | 22,856 |
| Jan 23, 2026 | 1,109.90 | 1,110.00 | 1,070.00 | 1,086.40 | 1,086.40 | -2.25% | 16,567 |
| Jan 22, 2026 | 1,078.80 | 1,116.90 | 1,071.40 | 1,111.40 | 1,111.40 | 0.13% | 26,733 |
| Jan 21, 2026 | 1,037.00 | 1,188.60 | 1,017.80 | 1,110.00 | 1,110.00 | 5.53% | 122,102 |
| Jan 20, 2026 | 1,051.10 | 1,062.90 | 1,049.00 | 1,051.80 | 1,051.80 | -0.94% | 19,935 |
| Jan 19, 2026 | 1,060.00 | 1,070.20 | 1,059.60 | 1,061.80 | 1,061.80 | -1.20% | 14,157 |
| Jan 16, 2026 | 1,082.20 | 1,088.20 | 1,070.00 | 1,074.70 | 1,074.70 | -1.20% | 26,349 |
| Jan 14, 2026 | 1,072.50 | 1,098.40 | 1,068.20 | 1,087.70 | 1,087.70 | 1.54% | 26,126 |
| Jan 13, 2026 | 1,093.50 | 1,096.90 | 1,068.00 | 1,071.20 | 1,071.20 | -2.13% | 29,563 |
| Jan 12, 2026 | 1,090.60 | 1,116.30 | 1,070.40 | 1,094.50 | 1,094.50 | 0.28% | 50,139 |
| Jan 9, 2026 | 1,102.40 | 1,109.90 | 1,083.70 | 1,091.40 | 1,091.40 | -1.00% | 31,700 |
| Jan 8, 2026 | 1,114.00 | 1,123.10 | 1,100.00 | 1,102.40 | 1,102.40 | -0.93% | 31,069 |
| Jan 7, 2026 | 1,145.60 | 1,145.60 | 1,097.20 | 1,112.80 | 1,112.80 | -1.78% | 76,744 |
| Jan 6, 2026 | 1,150.00 | 1,153.30 | 1,130.40 | 1,133.00 | 1,133.00 | -1.21% | 27,101 |
| Jan 5, 2026 | 1,178.70 | 1,180.80 | 1,133.90 | 1,146.90 | 1,146.90 | -2.70% | 54,118 |
| Jan 2, 2026 | 1,183.80 | 1,197.10 | 1,174.60 | 1,178.70 | 1,178.70 | 0.11% | 65,108 |
| Jan 1, 2026 | 1,181.10 | 1,192.80 | 1,171.00 | 1,177.40 | 1,177.40 | -0.20% | 21,436 |
| Dec 31, 2025 | 1,166.60 | 1,199.00 | 1,160.00 | 1,179.80 | 1,179.80 | 0.15% | 56,929 |
| Dec 30, 2025 | 1,214.00 | 1,215.60 | 1,150.00 | 1,178.00 | 1,178.00 | -2.24% | 57,265 |
| Dec 29, 2025 | 1,208.80 | 1,231.30 | 1,200.10 | 1,205.00 | 1,205.00 | -0.31% | 23,281 |
| Dec 26, 2025 | 1,191.20 | 1,227.00 | 1,188.00 | 1,208.80 | 1,208.80 | 1.48% | 30,341 |
| Dec 24, 2025 | 1,188.00 | 1,206.80 | 1,184.10 | 1,191.20 | 1,191.20 | 0.14% | 36,639 |
| Dec 23, 2025 | 1,188.10 | 1,210.00 | 1,186.00 | 1,189.50 | 1,189.50 | -0.12% | 21,838 |
| Dec 22, 2025 | 1,195.70 | 1,197.90 | 1,182.80 | 1,190.90 | 1,190.90 | 0.79% | 16,127 |
| Dec 19, 2025 | 1,179.50 | 1,189.20 | 1,158.10 | 1,181.60 | 1,181.60 | 0.07% | 37,535 |
| Dec 18, 2025 | 1,178.00 | 1,190.00 | 1,164.60 | 1,180.80 | 1,180.80 | 0.24% | 12,597 |
| Dec 17, 2025 | 1,191.20 | 1,192.00 | 1,174.00 | 1,178.00 | 1,178.00 | -1.01% | 11,136 |
| Dec 16, 2025 | 1,197.80 | 1,205.90 | 1,180.00 | 1,190.00 | 1,190.00 | -0.50% | 12,695 |
| Dec 15, 2025 | 1,199.00 | 1,202.00 | 1,186.20 | 1,196.00 | 1,196.00 | -0.74% | 14,564 |
| Dec 12, 2025 | 1,214.00 | 1,256.90 | 1,198.50 | 1,204.90 | 1,204.90 | -0.68% | 23,905 |
| Dec 11, 2025 | 1,223.20 | 1,240.00 | 1,193.20 | 1,213.10 | 1,213.10 | -1.05% | 18,832 |
| Dec 10, 2025 | 1,220.00 | 1,240.10 | 1,213.00 | 1,226.00 | 1,226.00 | 1.02% | 25,060 |
| Dec 9, 2025 | 1,208.60 | 1,221.90 | 1,191.60 | 1,213.60 | 1,213.60 | -0.07% | 23,408 |