Dhanuka Agritech Limited (NSE:DHANUKA)
India · Delayed Price · Currency is INR 1,637.50
-7.50 (-0.46%)
Sep 3, 2025, 3:30 PM IST
Dhanuka Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,648.00 | 1,654.40 | 1,619.20 | 1,627.90 | 1,627.90 | -1.04% | 7,670 |
| Sep 2, 2025 | 1,606.60 | 1,649.00 | 1,606.00 | 1,645.00 | 1,645.00 | 1.24% | 33,404 |
| Sep 1, 2025 | 1,600.00 | 1,630.00 | 1,575.90 | 1,624.80 | 1,624.80 | 1.54% | 54,108 |
| Aug 29, 2025 | 1,561.40 | 1,604.80 | 1,561.40 | 1,600.10 | 1,600.10 | 1.79% | 39,769 |
| Aug 28, 2025 | 1,600.00 | 1,606.30 | 1,561.00 | 1,571.90 | 1,571.90 | -1.76% | 36,864 |
| Aug 26, 2025 | 1,581.60 | 1,610.00 | 1,566.40 | 1,600.10 | 1,600.10 | 0.15% | 64,589 |
| Aug 25, 2025 | 1,616.90 | 1,623.30 | 1,589.90 | 1,597.70 | 1,597.70 | -0.41% | 49,416 |
| Aug 22, 2025 | 1,606.00 | 1,610.00 | 1,591.00 | 1,604.20 | 1,604.20 | 0.22% | 32,579 |
| Aug 21, 2025 | 1,618.90 | 1,623.40 | 1,596.00 | 1,600.60 | 1,600.60 | -0.64% | 34,920 |
| Aug 20, 2025 | 1,622.00 | 1,627.20 | 1,597.10 | 1,610.90 | 1,610.90 | -0.81% | 32,881 |
| Aug 19, 2025 | 1,626.30 | 1,627.00 | 1,599.90 | 1,624.10 | 1,624.10 | 1.35% | 30,071 |
| Aug 18, 2025 | 1,609.00 | 1,627.40 | 1,596.20 | 1,602.40 | 1,602.40 | 0.38% | 28,056 |
| Aug 14, 2025 | 1,613.80 | 1,615.00 | 1,586.60 | 1,596.30 | 1,596.30 | -0.29% | 43,236 |
| Aug 13, 2025 | 1,648.40 | 1,648.50 | 1,594.10 | 1,601.00 | 1,601.00 | -3.06% | 68,201 |
| Aug 12, 2025 | 1,637.60 | 1,665.00 | 1,615.60 | 1,651.50 | 1,651.50 | 0.99% | 41,149 |
| Aug 11, 2025 | 1,610.00 | 1,645.00 | 1,598.80 | 1,635.30 | 1,635.30 | 2.23% | 55,726 |
| Aug 8, 2025 | 1,589.90 | 1,610.80 | 1,559.00 | 1,599.60 | 1,599.60 | 1.04% | 47,406 |
| Aug 7, 2025 | 1,608.90 | 1,608.90 | 1,563.50 | 1,583.20 | 1,583.20 | -1.98% | 89,501 |
| Aug 6, 2025 | 1,624.40 | 1,639.30 | 1,601.20 | 1,615.20 | 1,615.20 | -1.48% | 103,658 |
| Aug 5, 2025 | 1,643.90 | 1,651.90 | 1,611.20 | 1,639.50 | 1,639.50 | 0.09% | 50,230 |
| Aug 4, 2025 | 1,640.00 | 1,656.00 | 1,547.60 | 1,638.00 | 1,638.00 | -0.46% | 292,731 |
| Aug 1, 2025 | 1,923.00 | 1,975.00 | 1,621.30 | 1,645.60 | 1,645.60 | -13.85% | 944,043 |
| Jul 31, 2025 | 1,875.00 | 1,956.00 | 1,836.20 | 1,910.20 | 1,910.20 | 1.00% | 224,659 |
| Jul 30, 2025 | 1,850.00 | 1,899.00 | 1,825.00 | 1,891.30 | 1,891.30 | 2.52% | 171,473 |
| Jul 29, 2025 | 1,740.20 | 1,873.90 | 1,734.10 | 1,844.80 | 1,844.80 | 6.01% | 333,033 |
| Jul 28, 2025 | 1,734.30 | 1,780.00 | 1,717.30 | 1,740.20 | 1,740.20 | 0.62% | 78,315 |
| Jul 25, 2025 | 1,708.90 | 1,740.00 | 1,674.40 | 1,729.40 | 1,729.40 | 1.20% | 67,704 |
| Jul 24, 2025 | 1,701.00 | 1,714.90 | 1,695.00 | 1,708.90 | 1,708.90 | -0.30% | 22,513 |
| Jul 23, 2025 | 1,749.10 | 1,749.10 | 1,700.10 | 1,714.00 | 1,714.00 | -2.04% | 34,722 |
| Jul 22, 2025 | 1,774.60 | 1,789.00 | 1,739.80 | 1,749.70 | 1,749.70 | -0.73% | 54,139 |
| Jul 21, 2025 | 1,774.60 | 1,774.60 | 1,747.30 | 1,762.60 | 1,762.60 | 0.32% | 42,392 |
| Jul 18, 2025 | 1,780.00 | 1,793.30 | 1,748.10 | 1,757.00 | 1,757.00 | -1.25% | 60,150 |
| Jul 17, 2025 | 1,734.00 | 1,785.00 | 1,720.90 | 1,779.30 | 1,777.30 | 3.52% | 120,247 |
| Jul 16, 2025 | 1,712.90 | 1,740.00 | 1,693.60 | 1,718.80 | 1,716.87 | 0.80% | 71,683 |
| Jul 15, 2025 | 1,659.00 | 1,729.00 | 1,638.00 | 1,705.20 | 1,703.28 | 5.60% | 201,059 |
| Jul 14, 2025 | 1,621.00 | 1,628.80 | 1,571.50 | 1,614.70 | 1,612.89 | -0.60% | 86,778 |
| Jul 11, 2025 | 1,669.50 | 1,669.50 | 1,597.20 | 1,624.50 | 1,622.67 | -1.92% | 85,833 |
| Jul 10, 2025 | 1,668.00 | 1,684.90 | 1,643.10 | 1,656.30 | 1,654.44 | -0.79% | 41,591 |
| Jul 9, 2025 | 1,650.10 | 1,689.60 | 1,645.30 | 1,669.50 | 1,667.62 | 1.56% | 75,859 |
| Jul 8, 2025 | 1,723.60 | 1,740.00 | 1,616.90 | 1,643.80 | 1,641.95 | -4.02% | 131,439 |
| Jul 7, 2025 | 1,733.90 | 1,755.30 | 1,702.00 | 1,712.70 | 1,710.77 | -1.11% | 39,752 |
| Jul 4, 2025 | 1,734.00 | 1,769.80 | 1,723.00 | 1,731.90 | 1,729.95 | 0.62% | 80,038 |
| Jul 3, 2025 | 1,747.00 | 1,756.90 | 1,711.50 | 1,721.20 | 1,719.27 | -0.72% | 53,501 |
| Jul 2, 2025 | 1,731.00 | 1,759.00 | 1,725.00 | 1,733.70 | 1,731.75 | 0.25% | 66,138 |
| Jul 1, 2025 | 1,769.40 | 1,783.90 | 1,712.00 | 1,729.40 | 1,727.46 | -1.01% | 163,251 |
| Jun 30, 2025 | 1,686.10 | 1,759.80 | 1,663.70 | 1,747.10 | 1,745.14 | 5.17% | 405,160 |
| Jun 27, 2025 | 1,659.00 | 1,669.90 | 1,629.10 | 1,661.20 | 1,659.33 | 1.11% | 62,559 |
| Jun 26, 2025 | 1,688.00 | 1,708.90 | 1,635.30 | 1,643.00 | 1,641.15 | -3.10% | 40,127 |
| Jun 25, 2025 | 1,677.00 | 1,705.00 | 1,670.30 | 1,695.50 | 1,693.59 | 1.10% | 42,457 |
| Jun 24, 2025 | 1,717.00 | 1,717.00 | 1,666.30 | 1,677.00 | 1,675.11 | -0.63% | 21,874 |