Dhanuka Agritech Limited (NSE:DHANUKA)
India · Delayed Price · Currency is INR 1,537.00
+12.70 (0.83%)
Sep 30, 2025, 3:30 PM IST
Dhanuka Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,510.00 | 1,559.90 | 1,502.20 | 1,539.30 | 1,539.30 | 0.98% | 36,572 |
| Sep 29, 2025 | 1,508.00 | 1,620.40 | 1,487.70 | 1,524.30 | 1,524.30 | 1.53% | 148,228 |
| Sep 26, 2025 | 1,493.00 | 1,521.00 | 1,486.00 | 1,501.40 | 1,501.40 | -0.74% | 23,012 |
| Sep 25, 2025 | 1,528.00 | 1,528.70 | 1,506.10 | 1,512.60 | 1,512.60 | -1.08% | 13,303 |
| Sep 24, 2025 | 1,554.70 | 1,555.00 | 1,523.70 | 1,529.10 | 1,529.10 | -1.00% | 18,694 |
| Sep 23, 2025 | 1,550.00 | 1,564.90 | 1,531.20 | 1,544.60 | 1,544.60 | -0.19% | 20,789 |
| Sep 22, 2025 | 1,556.60 | 1,562.80 | 1,545.00 | 1,547.60 | 1,547.60 | -0.58% | 9,416 |
| Sep 19, 2025 | 1,575.00 | 1,575.00 | 1,551.10 | 1,556.60 | 1,556.60 | -0.37% | 14,741 |
| Sep 18, 2025 | 1,570.00 | 1,578.00 | 1,552.60 | 1,562.40 | 1,562.40 | -0.31% | 17,787 |
| Sep 17, 2025 | 1,552.60 | 1,574.00 | 1,545.90 | 1,567.30 | 1,567.30 | 1.40% | 11,007 |
| Sep 16, 2025 | 1,560.00 | 1,575.50 | 1,541.00 | 1,545.70 | 1,545.70 | -0.51% | 28,118 |
| Sep 15, 2025 | 1,570.30 | 1,570.30 | 1,536.00 | 1,553.60 | 1,553.60 | -0.66% | 33,760 |
| Sep 12, 2025 | 1,582.00 | 1,584.90 | 1,560.30 | 1,564.00 | 1,564.00 | -0.85% | 21,929 |
| Sep 11, 2025 | 1,584.90 | 1,598.80 | 1,563.20 | 1,577.40 | 1,577.40 | -0.11% | 18,787 |
| Sep 10, 2025 | 1,566.60 | 1,585.90 | 1,563.70 | 1,579.10 | 1,579.10 | 1.08% | 10,719 |
| Sep 9, 2025 | 1,572.00 | 1,589.80 | 1,552.00 | 1,562.20 | 1,562.20 | -0.62% | 21,134 |
| Sep 8, 2025 | 1,610.00 | 1,610.00 | 1,568.10 | 1,572.00 | 1,572.00 | -2.02% | 24,874 |
| Sep 5, 2025 | 1,616.00 | 1,629.00 | 1,601.00 | 1,604.40 | 1,604.40 | -0.72% | 14,116 |
| Sep 4, 2025 | 1,646.00 | 1,650.00 | 1,610.30 | 1,616.00 | 1,616.00 | -1.31% | 20,034 |
| Sep 3, 2025 | 1,648.00 | 1,654.40 | 1,618.00 | 1,637.50 | 1,637.50 | -0.46% | 86,487 |
| 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 |