Dhanuka Agritech Limited (NSE:DHANUKA)
India · Delayed Price · Currency is INR 1,087.70
+16.50 (1.54%)
Jan 14, 2026, 3:30 PM IST
Dhanuka Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1,265.00 | 1,265.00 | 1,200.00 | 1,214.40 | 1,214.40 | -3.00% | 17,709 |
| Dec 5, 2025 | 1,259.90 | 1,259.90 | 1,243.80 | 1,252.00 | 1,252.00 | 0.12% | 8,848 |
| Dec 4, 2025 | 1,246.70 | 1,257.00 | 1,237.10 | 1,250.50 | 1,250.50 | 0.03% | 8,607 |
| Dec 3, 2025 | 1,241.30 | 1,253.80 | 1,232.60 | 1,250.10 | 1,250.10 | 0.71% | 27,671 |
| Dec 2, 2025 | 1,233.10 | 1,248.00 | 1,232.10 | 1,241.30 | 1,241.30 | -0.10% | 8,966 |
| Dec 1, 2025 | 1,235.00 | 1,245.50 | 1,232.10 | 1,242.50 | 1,242.50 | 0.48% | 8,367 |
| Nov 28, 2025 | 1,240.30 | 1,261.80 | 1,231.00 | 1,236.60 | 1,236.60 | -1.08% | 22,727 |
| Nov 27, 2025 | 1,255.00 | 1,264.90 | 1,235.30 | 1,250.10 | 1,250.10 | 0.01% | 16,748 |
| Nov 26, 2025 | 1,234.80 | 1,255.00 | 1,224.00 | 1,250.00 | 1,250.00 | 1.76% | 34,053 |
| Nov 25, 2025 | 1,204.00 | 1,233.00 | 1,198.20 | 1,228.40 | 1,228.40 | 1.07% | 19,498 |
| Nov 24, 2025 | 1,230.00 | 1,230.40 | 1,202.00 | 1,215.40 | 1,215.40 | -0.87% | 28,684 |
| Nov 21, 2025 | 1,209.50 | 1,240.00 | 1,190.00 | 1,226.10 | 1,226.10 | 1.40% | 236,939 |
| Nov 20, 2025 | 1,215.90 | 1,226.40 | 1,206.00 | 1,209.20 | 1,209.20 | 0.17% | 28,313 |
| Nov 19, 2025 | 1,236.60 | 1,239.00 | 1,171.20 | 1,207.10 | 1,207.10 | -2.39% | 79,751 |
| Nov 18, 2025 | 1,264.90 | 1,278.00 | 1,230.10 | 1,236.60 | 1,236.60 | -2.90% | 88,874 |
| Nov 17, 2025 | 1,263.10 | 1,297.90 | 1,261.80 | 1,273.50 | 1,273.50 | 0.52% | 54,568 |
| Nov 14, 2025 | 1,306.80 | 1,306.80 | 1,260.00 | 1,266.90 | 1,266.90 | -2.75% | 68,462 |
| Nov 13, 2025 | 1,301.90 | 1,308.00 | 1,292.00 | 1,302.70 | 1,302.70 | 0.10% | 18,106 |
| Nov 12, 2025 | 1,289.60 | 1,305.00 | 1,286.80 | 1,301.40 | 1,301.40 | 0.91% | 15,642 |
| Nov 11, 2025 | 1,285.50 | 1,301.10 | 1,279.10 | 1,289.70 | 1,289.70 | -0.36% | 17,019 |
| Nov 10, 2025 | 1,331.90 | 1,332.80 | 1,290.10 | 1,294.30 | 1,294.30 | -1.87% | 24,113 |
| Nov 7, 2025 | 1,293.00 | 1,335.00 | 1,274.10 | 1,318.90 | 1,318.90 | 2.00% | 41,809 |
| Nov 6, 2025 | 1,327.90 | 1,327.90 | 1,284.80 | 1,293.00 | 1,293.00 | -1.79% | 40,796 |
| Nov 4, 2025 | 1,312.80 | 1,328.00 | 1,305.80 | 1,316.50 | 1,316.50 | 1.04% | 36,630 |