Dhanuka Agritech Limited (NSE:DHANUKA)
India · Delayed Price · Currency is INR 1,578.10
-37.10 (-2.30%)
Aug 7, 2025, 3:30 PM IST
Dhanuka Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 1,644.10 | 1,701.90 | 1,628.00 | 1,687.60 | 1,685.70 | 2.14% | 57,729 |
| Jun 20, 2025 | 1,650.00 | 1,668.90 | 1,640.00 | 1,652.30 | 1,650.44 | 0.30% | 23,167 |
| Jun 19, 2025 | 1,678.60 | 1,682.90 | 1,632.30 | 1,647.30 | 1,645.45 | -1.71% | 29,913 |
| Jun 18, 2025 | 1,688.00 | 1,698.00 | 1,664.80 | 1,676.00 | 1,674.12 | -0.75% | 18,823 |
| Jun 17, 2025 | 1,725.00 | 1,729.00 | 1,683.10 | 1,688.70 | 1,686.80 | -1.51% | 25,546 |
| Jun 16, 2025 | 1,679.80 | 1,721.00 | 1,649.00 | 1,714.60 | 1,712.67 | 2.87% | 55,225 |
| Jun 13, 2025 | 1,646.60 | 1,684.70 | 1,640.50 | 1,666.80 | 1,664.93 | -0.22% | 33,156 |
| Jun 12, 2025 | 1,690.00 | 1,704.50 | 1,661.00 | 1,670.50 | 1,668.62 | -1.69% | 25,152 |
| Jun 11, 2025 | 1,695.00 | 1,722.00 | 1,684.50 | 1,699.30 | 1,697.39 | 0.57% | 50,432 |
| Jun 10, 2025 | 1,703.00 | 1,709.00 | 1,682.10 | 1,689.60 | 1,687.70 | -0.01% | 26,797 |
| Jun 9, 2025 | 1,709.60 | 1,713.00 | 1,665.10 | 1,689.80 | 1,687.90 | -0.90% | 55,449 |
| Jun 6, 2025 | 1,729.00 | 1,739.00 | 1,680.00 | 1,705.20 | 1,703.28 | -0.80% | 63,122 |
| Jun 5, 2025 | 1,684.00 | 1,725.00 | 1,684.00 | 1,719.00 | 1,717.07 | 2.67% | 69,240 |
| Jun 4, 2025 | 1,709.00 | 1,740.00 | 1,660.10 | 1,674.30 | 1,672.42 | -1.60% | 137,206 |
| Jun 3, 2025 | 1,651.00 | 1,728.00 | 1,636.80 | 1,701.50 | 1,699.59 | 3.11% | 147,789 |
| Jun 2, 2025 | 1,658.50 | 1,658.50 | 1,633.00 | 1,650.20 | 1,648.35 | -0.05% | 36,636 |
| May 30, 2025 | 1,690.00 | 1,697.00 | 1,642.00 | 1,651.00 | 1,649.14 | -2.19% | 35,296 |
| May 29, 2025 | 1,699.00 | 1,703.40 | 1,675.00 | 1,688.00 | 1,686.10 | 0.16% | 81,338 |