Dhanuka Agritech Limited (NSE:DHANUKA)
India · Delayed Price · Currency is INR 1,070.55
+23.65 (2.26%)
Apr 23, 2026, 3:29 PM IST
NSE:DHANUKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,053.00 | 1,078.70 | 1,036.85 | 1,067.50 | - | 1.97% | 57,676 |
| Apr 22, 2026 | 1,019.60 | 1,055.00 | 1,005.00 | 1,046.90 | 1,046.90 | 3.63% | 57,729 |
| Apr 21, 2026 | 1,016.60 | 1,038.50 | 1,006.40 | 1,010.20 | 1,010.20 | -0.63% | 50,559 |
| Apr 20, 2026 | 1,009.65 | 1,026.55 | 1,000.00 | 1,016.60 | 1,016.60 | 0.69% | 59,653 |
| Apr 17, 2026 | 999.90 | 1,016.45 | 997.00 | 1,009.65 | 1,009.65 | 0.96% | 100,877 |
| Apr 16, 2026 | 1,021.80 | 1,035.00 | 997.05 | 1,000.00 | 1,000.00 | -1.17% | 69,017 |
| Apr 15, 2026 | 1,019.90 | 1,034.20 | 1,009.30 | 1,011.85 | 1,011.85 | 0.44% | 48,312 |
| Apr 13, 2026 | 1,020.10 | 1,023.20 | 989.00 | 1,007.45 | 1,007.45 | -1.72% | 34,017 |
| Apr 10, 2026 | 1,019.90 | 1,044.25 | 1,019.90 | 1,025.10 | 1,025.10 | 1.53% | 30,081 |
| Apr 9, 2026 | 1,015.10 | 1,028.00 | 1,002.10 | 1,009.70 | 1,009.70 | -0.53% | 43,361 |
| Apr 8, 2026 | 1,029.90 | 1,044.70 | 1,011.70 | 1,015.10 | 1,015.10 | 0.94% | 58,130 |
| Apr 7, 2026 | 979.70 | 1,013.40 | 969.00 | 1,005.65 | 1,005.65 | 2.65% | 62,707 |
| Apr 6, 2026 | 970.00 | 995.55 | 950.00 | 979.70 | 979.70 | 1.74% | 28,227 |
| Apr 2, 2026 | 940.10 | 968.45 | 915.15 | 962.90 | 962.90 | 2.10% | 27,409 |
| Apr 1, 2026 | 940.00 | 956.00 | 907.90 | 943.05 | 943.05 | 4.97% | 53,737 |
| Mar 30, 2026 | 933.50 | 933.50 | 889.60 | 898.40 | 898.40 | -4.03% | 83,940 |
| Mar 27, 2026 | 955.40 | 978.50 | 926.40 | 936.10 | 936.10 | -2.02% | 124,889 |
| Mar 25, 2026 | 970.60 | 989.90 | 949.30 | 955.40 | 955.40 | -1.57% | 34,642 |
| Mar 24, 2026 | 948.50 | 980.10 | 940.20 | 970.60 | 970.60 | 4.16% | 54,401 |
| Mar 23, 2026 | 955.00 | 957.30 | 927.00 | 931.80 | 931.80 | -3.15% | 45,800 |
| Mar 20, 2026 | 985.00 | 985.00 | 960.00 | 962.10 | 962.10 | -1.00% | 30,499 |
| Mar 19, 2026 | 1,000.10 | 1,000.10 | 967.60 | 971.80 | 971.80 | -3.26% | 24,433 |
| Mar 18, 2026 | 996.40 | 1,038.00 | 991.70 | 1,004.50 | 1,004.50 | 1.71% | 75,415 |
| Mar 17, 2026 | 977.40 | 1,004.50 | 969.00 | 987.60 | 987.60 | 1.04% | 32,420 |
| Mar 16, 2026 | 972.00 | 989.80 | 954.40 | 977.40 | 977.40 | 0.21% | 53,964 |
| Mar 13, 2026 | 961.50 | 980.90 | 951.00 | 975.40 | 975.40 | 1.55% | 45,724 |
| Mar 12, 2026 | 977.00 | 977.00 | 951.20 | 960.50 | 960.50 | -1.69% | 45,385 |
| Mar 11, 2026 | 1,000.10 | 1,029.00 | 970.90 | 977.00 | 977.00 | -1.55% | 41,324 |
| Mar 10, 2026 | 966.00 | 999.90 | 966.00 | 992.40 | 992.40 | 3.10% | 21,196 |
| Mar 9, 2026 | 980.00 | 980.00 | 948.90 | 962.60 | 962.60 | -2.31% | 38,648 |
| Mar 6, 2026 | 997.30 | 998.40 | 981.60 | 985.40 | 985.40 | -0.74% | 19,940 |
| Mar 5, 2026 | 995.70 | 1,006.60 | 980.10 | 992.70 | 992.70 | 0.47% | 48,695 |
| Mar 4, 2026 | 991.00 | 1,003.90 | 985.00 | 988.10 | 988.10 | -2.35% | 46,475 |
| Mar 2, 2026 | 980.00 | 1,037.00 | 970.10 | 1,011.90 | 1,011.90 | -0.33% | 61,979 |
| Feb 27, 2026 | 1,057.50 | 1,065.00 | 1,000.00 | 1,015.30 | 1,015.30 | -3.99% | 372,849 |
| Feb 26, 2026 | 1,070.00 | 1,076.40 | 1,051.00 | 1,057.50 | 1,057.50 | -1.05% | 25,254 |
| Feb 25, 2026 | 1,087.00 | 1,099.60 | 1,053.50 | 1,068.70 | 1,068.70 | -2.15% | 58,484 |
| Feb 24, 2026 | 1,100.10 | 1,100.10 | 1,076.00 | 1,092.20 | 1,092.20 | -0.86% | 24,019 |
| Feb 23, 2026 | 1,090.70 | 1,109.90 | 1,081.80 | 1,101.70 | 1,101.70 | 0.73% | 30,530 |
| Feb 20, 2026 | 1,107.20 | 1,107.20 | 1,080.00 | 1,093.70 | 1,093.70 | -1.22% | 24,860 |
| Feb 19, 2026 | 1,117.00 | 1,119.10 | 1,094.10 | 1,107.20 | 1,107.20 | -0.88% | 13,728 |
| Feb 18, 2026 | 1,102.30 | 1,125.00 | 1,080.60 | 1,117.00 | 1,117.00 | 1.10% | 26,267 |
| Feb 17, 2026 | 1,108.70 | 1,109.40 | 1,074.50 | 1,104.90 | 1,104.90 | 0.59% | 36,180 |
| Feb 16, 2026 | 1,133.00 | 1,133.00 | 1,085.50 | 1,098.40 | 1,098.40 | -2.23% | 93,445 |
| Feb 13, 2026 | 1,124.00 | 1,133.40 | 1,105.00 | 1,123.50 | 1,123.50 | -0.40% | 19,621 |
| Feb 12, 2026 | 1,150.00 | 1,150.00 | 1,117.70 | 1,128.00 | 1,128.00 | -1.86% | 27,026 |
| Feb 11, 2026 | 1,141.50 | 1,165.50 | 1,115.10 | 1,149.40 | 1,149.40 | 1.54% | 31,943 |
| Feb 10, 2026 | 1,143.00 | 1,149.60 | 1,122.30 | 1,132.00 | 1,132.00 | -0.36% | 18,718 |
| Feb 9, 2026 | 1,065.30 | 1,149.00 | 1,058.40 | 1,136.10 | 1,136.10 | 8.10% | 63,950 |
| Feb 6, 2026 | 1,047.70 | 1,060.00 | 1,029.00 | 1,051.00 | 1,051.00 | -1.63% | 30,901 |