Dhanuka Agritech Limited (NSE:DHANUKA)
India · Delayed Price · Currency is INR 1,173.00
+11.30 (0.97%)
May 22, 2026, 3:30 PM IST
NSE:DHANUKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,172.00 | 1,180.60 | 1,152.40 | 1,172.30 | 1,172.30 | 0.91% | 80,137 |
| May 21, 2026 | 1,173.70 | 1,173.70 | 1,148.00 | 1,161.70 | 1,161.70 | 0.95% | 113,454 |
| May 20, 2026 | 1,182.00 | 1,217.90 | 1,142.70 | 1,150.80 | 1,150.80 | -2.61% | 347,664 |
| May 19, 2026 | 1,090.00 | 1,248.00 | 1,090.00 | 1,181.60 | 1,181.60 | 8.81% | 3,465,855 |
| May 18, 2026 | 1,083.00 | 1,106.60 | 1,076.20 | 1,085.90 | 1,085.90 | 0.22% | 43,432 |
| May 15, 2026 | 1,086.00 | 1,125.00 | 1,078.00 | 1,083.50 | 1,083.50 | 3.27% | 88,493 |
| May 14, 2026 | 1,048.10 | 1,068.80 | 1,046.00 | 1,049.20 | 1,049.20 | -0.49% | 17,067 |
| May 13, 2026 | 1,051.00 | 1,065.00 | 1,048.00 | 1,054.40 | 1,054.40 | -1.00% | 25,261 |
| May 12, 2026 | 1,070.10 | 1,072.20 | 1,040.50 | 1,065.00 | 1,065.00 | -0.99% | 35,039 |
| May 11, 2026 | 1,099.00 | 1,099.00 | 1,065.00 | 1,075.60 | 1,075.60 | -2.22% | 33,939 |
| May 8, 2026 | 1,086.10 | 1,105.00 | 1,083.00 | 1,100.00 | 1,100.00 | 0.52% | 28,998 |
| May 7, 2026 | 1,096.00 | 1,096.00 | 1,082.70 | 1,094.30 | 1,094.30 | 0.42% | 19,123 |
| May 6, 2026 | 1,089.70 | 1,095.00 | 1,070.00 | 1,089.70 | 1,089.70 | 0.68% | 26,468 |
| May 5, 2026 | 1,099.70 | 1,099.70 | 1,070.70 | 1,082.30 | 1,082.30 | -1.31% | 32,628 |
| May 4, 2026 | 1,087.80 | 1,115.00 | 1,072.10 | 1,096.70 | 1,096.70 | 1.58% | 68,899 |
| Apr 30, 2026 | 1,059.90 | 1,085.00 | 1,030.85 | 1,079.65 | 1,079.65 | 2.25% | 43,373 |
| Apr 29, 2026 | 1,078.65 | 1,078.65 | 1,049.45 | 1,055.85 | 1,055.85 | -0.95% | 22,773 |
| Apr 28, 2026 | 1,071.95 | 1,075.00 | 1,056.95 | 1,066.00 | 1,066.00 | -0.56% | 28,973 |
| Apr 27, 2026 | 1,050.00 | 1,077.00 | 1,048.10 | 1,071.95 | 1,071.95 | 0.92% | 33,907 |
| Apr 24, 2026 | 1,085.00 | 1,085.00 | 1,031.10 | 1,062.20 | 1,062.20 | -0.83% | 65,159 |
| Apr 23, 2026 | 1,053.00 | 1,078.70 | 1,036.85 | 1,071.05 | 1,071.05 | 2.31% | 82,206 |
| 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 |