Dhanuka Agritech Limited (NSE:DHANUKA)
India · Delayed Price · Currency is INR 976.10
-9.70 (-0.98%)
Aug 28, 2026, 3:30 PM IST
NSE:DHANUKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 985.80 | 999.00 | 972.20 | 976.10 | 976.10 | -0.98% | 27,694 |
| Aug 27, 2026 | 987.60 | 990.00 | 981.60 | 985.80 | 985.80 | 0.06% | 8,006 |
| Aug 26, 2026 | 983.70 | 993.90 | 980.60 | 985.20 | 985.20 | 0.15% | 16,627 |
| Aug 25, 2026 | 990.00 | 996.00 | 980.00 | 983.70 | 983.70 | -1.13% | 13,953 |
| Aug 24, 2026 | 976.00 | 998.80 | 975.30 | 994.90 | 994.90 | 1.49% | 11,771 |
| Aug 21, 2026 | 995.00 | 1,000.00 | 972.50 | 980.30 | 980.30 | -1.61% | 25,532 |
| Aug 20, 2026 | 995.20 | 1,000.00 | 994.10 | 996.30 | 996.30 | 0.22% | 9,266 |
| Aug 19, 2026 | 1,002.40 | 1,006.00 | 990.10 | 994.10 | 994.10 | -0.23% | 13,414 |
| Aug 18, 2026 | 1,011.60 | 1,011.60 | 990.00 | 996.40 | 996.40 | -0.06% | 20,287 |
| Aug 17, 2026 | 1,001.20 | 1,011.90 | 995.00 | 997.00 | 997.00 | -1.26% | 15,766 |
| Aug 14, 2026 | 1,010.10 | 1,015.90 | 1,005.00 | 1,009.70 | 1,009.70 | -0.37% | 15,110 |
| Aug 13, 2026 | 1,022.80 | 1,027.50 | 1,010.60 | 1,013.50 | 1,013.50 | -1.29% | 12,232 |
| Aug 12, 2026 | 1,040.40 | 1,040.40 | 1,018.10 | 1,026.70 | 1,026.70 | -1.32% | 19,166 |
| Aug 11, 2026 | 1,015.50 | 1,053.60 | 995.00 | 1,040.40 | 1,040.40 | 2.45% | 82,139 |
| Aug 10, 2026 | 1,025.00 | 1,027.40 | 1,010.10 | 1,015.50 | 1,015.50 | -0.50% | 13,677 |
| Aug 7, 2026 | 1,029.90 | 1,029.90 | 1,010.90 | 1,020.60 | 1,020.60 | -0.58% | 34,438 |
| Aug 6, 2026 | 1,005.30 | 1,035.00 | 992.00 | 1,026.60 | 1,026.60 | 2.10% | 41,872 |
| Aug 5, 2026 | 1,019.00 | 1,019.00 | 1,001.40 | 1,005.50 | 1,005.50 | -0.26% | 20,380 |
| Aug 4, 2026 | 1,029.90 | 1,029.90 | 990.00 | 1,008.10 | 1,008.10 | -1.49% | 45,496 |
| Aug 3, 2026 | 1,019.00 | 1,049.50 | 943.30 | 1,023.30 | 1,023.30 | 0.14% | 340,620 |
| Jul 31, 2026 | 1,044.00 | 1,044.00 | 1,011.00 | 1,021.90 | 1,021.90 | -1.05% | 24,905 |
| Jul 30, 2026 | 1,021.60 | 1,046.90 | 1,012.00 | 1,032.70 | 1,032.70 | 1.44% | 60,806 |
| Jul 29, 2026 | 999.80 | 1,022.00 | 994.60 | 1,018.00 | 1,018.00 | 1.82% | 55,299 |
| Jul 28, 2026 | 995.10 | 1,008.00 | 991.20 | 999.80 | 999.80 | 0.36% | 23,456 |
| Jul 27, 2026 | 1,019.90 | 1,023.30 | 990.20 | 996.20 | 996.20 | -1.69% | 90,838 |
| Jul 24, 2026 | 1,010.90 | 1,019.00 | 999.00 | 1,013.30 | 1,013.30 | 0.24% | 15,754 |
| Jul 23, 2026 | 1,009.50 | 1,018.90 | 1,000.10 | 1,010.90 | 1,010.90 | 0.14% | 11,300 |
| Jul 22, 2026 | 1,022.00 | 1,022.00 | 1,002.10 | 1,009.50 | 1,009.50 | -0.54% | 25,254 |
| Jul 21, 2026 | 1,017.40 | 1,022.90 | 1,012.50 | 1,015.00 | 1,015.00 | 0.16% | 10,655 |
| Jul 20, 2026 | 1,018.20 | 1,034.50 | 1,011.00 | 1,013.40 | 1,013.40 | -0.39% | 11,185 |
| Jul 17, 2026 | 1,048.00 | 1,048.00 | 1,012.50 | 1,017.40 | 1,017.40 | -2.03% | 28,220 |
| Jul 16, 2026 | 1,020.00 | 1,052.80 | 1,020.00 | 1,040.50 | 1,038.50 | 0.57% | 22,196 |
| Jul 15, 2026 | 1,026.00 | 1,042.00 | 1,022.60 | 1,034.60 | 1,032.61 | 1.17% | 33,213 |
| Jul 14, 2026 | 1,045.50 | 1,045.50 | 1,019.00 | 1,022.60 | 1,020.63 | -2.01% | 27,856 |
| Jul 13, 2026 | 1,040.40 | 1,047.00 | 1,025.10 | 1,043.60 | 1,041.59 | -0.22% | 31,473 |
| Jul 10, 2026 | 1,047.00 | 1,051.50 | 1,039.10 | 1,045.90 | 1,043.89 | 0.82% | 30,641 |
| Jul 9, 2026 | 1,039.20 | 1,069.00 | 1,035.00 | 1,037.40 | 1,035.41 | 0.08% | 29,859 |
| Jul 8, 2026 | 1,061.00 | 1,085.00 | 1,025.00 | 1,036.60 | 1,034.61 | -3.40% | 34,252 |
| Jul 7, 2026 | 1,095.00 | 1,095.00 | 1,065.00 | 1,073.10 | 1,071.04 | -1.59% | 21,507 |
| Jul 6, 2026 | 1,095.00 | 1,095.70 | 1,076.00 | 1,090.40 | 1,088.30 | -0.16% | 19,611 |
| Jul 3, 2026 | 1,088.60 | 1,106.00 | 1,079.00 | 1,092.10 | 1,090.00 | 0.32% | 29,087 |
| Jul 2, 2026 | 1,066.00 | 1,094.50 | 1,057.10 | 1,088.60 | 1,086.51 | 2.39% | 38,809 |
| Jul 1, 2026 | 1,055.20 | 1,071.00 | 1,050.00 | 1,063.20 | 1,061.16 | 0.76% | 20,077 |
| Jun 30, 2026 | 1,055.10 | 1,064.90 | 1,043.40 | 1,055.20 | 1,053.17 | 0.01% | 15,420 |
| Jun 29, 2026 | 1,062.60 | 1,067.90 | 1,038.00 | 1,055.10 | 1,053.07 | -0.71% | 29,275 |
| Jun 25, 2026 | 1,062.00 | 1,074.90 | 1,050.10 | 1,062.60 | 1,060.56 | 0.06% | 21,054 |
| Jun 24, 2026 | 1,066.10 | 1,078.00 | 1,056.90 | 1,062.00 | 1,059.96 | -1.09% | 31,595 |
| Jun 23, 2026 | 1,072.00 | 1,082.50 | 1,051.50 | 1,073.70 | 1,071.64 | 0.17% | 156,692 |
| Jun 22, 2026 | 1,075.00 | 1,093.00 | 1,065.00 | 1,071.90 | 1,069.84 | 0.34% | 23,537 |
| Jun 19, 2026 | 1,070.00 | 1,075.90 | 1,060.30 | 1,068.30 | 1,066.25 | -0.26% | 18,655 |