Dhanuka Agritech Limited (NSE:DHANUKA)
India · Delayed Price · Currency is INR 950.00
+51.60 (5.74%)
Apr 1, 2026, 3:29 PM IST
NSE:DHANUKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 940.00 | 956.00 | 907.90 | 943.05 | 943.05 | 4.97% | 53,737 |
| Mar 30, 2026 | 933.50 | 933.50 | 889.60 | 898.40 | 898.40 | -4.03% | 83,940 |
| Mar 27, 2026 | 955.40 | 978.50 | 926.40 | 936.10 | 936.10 | -2.02% | 124,889 |
| Mar 25, 2026 | 970.60 | 989.90 | 949.30 | 955.40 | 955.40 | -1.57% | 34,642 |
| Mar 24, 2026 | 948.50 | 980.10 | 940.20 | 970.60 | 970.60 | 4.16% | 54,401 |
| Mar 23, 2026 | 955.00 | 957.30 | 927.00 | 931.80 | 931.80 | -3.15% | 45,800 |
| Mar 20, 2026 | 985.00 | 985.00 | 960.00 | 962.10 | 962.10 | -1.00% | 30,499 |
| Mar 19, 2026 | 1,000.10 | 1,000.10 | 967.60 | 971.80 | 971.80 | -3.26% | 24,433 |
| Mar 18, 2026 | 996.40 | 1,038.00 | 991.70 | 1,004.50 | 1,004.50 | 1.71% | 75,415 |
| Mar 17, 2026 | 977.40 | 1,004.50 | 969.00 | 987.60 | 987.60 | 1.04% | 32,420 |
| Mar 16, 2026 | 972.00 | 989.80 | 954.40 | 977.40 | 977.40 | 0.21% | 53,964 |
| Mar 13, 2026 | 961.50 | 980.90 | 951.00 | 975.40 | 975.40 | 1.55% | 45,724 |
| Mar 12, 2026 | 977.00 | 977.00 | 951.20 | 960.50 | 960.50 | -1.69% | 45,385 |
| Mar 11, 2026 | 1,000.10 | 1,029.00 | 970.90 | 977.00 | 977.00 | -1.55% | 41,324 |
| Mar 10, 2026 | 966.00 | 999.90 | 966.00 | 992.40 | 992.40 | 3.10% | 21,196 |
| Mar 9, 2026 | 980.00 | 980.00 | 948.90 | 962.60 | 962.60 | -2.31% | 38,648 |
| Mar 6, 2026 | 997.30 | 998.40 | 981.60 | 985.40 | 985.40 | -0.74% | 19,940 |
| Mar 5, 2026 | 995.70 | 1,006.60 | 980.10 | 992.70 | 992.70 | 0.47% | 48,695 |
| Mar 4, 2026 | 991.00 | 1,003.90 | 985.00 | 988.10 | 988.10 | -2.35% | 46,475 |
| Mar 2, 2026 | 980.00 | 1,037.00 | 970.10 | 1,011.90 | 1,011.90 | -0.33% | 61,979 |
| Feb 27, 2026 | 1,057.50 | 1,065.00 | 1,000.00 | 1,015.30 | 1,015.30 | -3.99% | 372,849 |
| Feb 26, 2026 | 1,070.00 | 1,076.40 | 1,051.00 | 1,057.50 | 1,057.50 | -1.05% | 25,254 |
| Feb 25, 2026 | 1,087.00 | 1,099.60 | 1,053.50 | 1,068.70 | 1,068.70 | -2.15% | 58,484 |
| Feb 24, 2026 | 1,100.10 | 1,100.10 | 1,076.00 | 1,092.20 | 1,092.20 | -0.86% | 24,019 |
| Feb 23, 2026 | 1,090.70 | 1,109.90 | 1,081.80 | 1,101.70 | 1,101.70 | 0.73% | 30,530 |
| Feb 20, 2026 | 1,107.20 | 1,107.20 | 1,080.00 | 1,093.70 | 1,093.70 | -1.22% | 24,860 |
| Feb 19, 2026 | 1,117.00 | 1,119.10 | 1,094.10 | 1,107.20 | 1,107.20 | -0.88% | 13,728 |
| Feb 18, 2026 | 1,102.30 | 1,125.00 | 1,080.60 | 1,117.00 | 1,117.00 | 1.10% | 26,267 |
| 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 |