Dhanuka Agritech Limited (NSE:DHANUKA)
India · Delayed Price · Currency is INR 916.00
-1.60 (-0.17%)
Nov 11, 2026, 1:14 PM IST
NSE:DHANUKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 920.00 | 935.00 | 889.35 | 916.00 | 916.00 | -0.17% | 164,002 |
| Nov 9, 2026 | 928.65 | 928.65 | 911.20 | 917.60 | 917.60 | -1.38% | 16,977 |
| Nov 8, 2026 | 913.00 | 939.60 | 910.00 | 930.40 | 930.40 | 2.29% | 3,420 |
| Nov 6, 2026 | 929.00 | 934.45 | 904.00 | 909.60 | 909.60 | -2.09% | 23,912 |
| Nov 5, 2026 | 959.90 | 965.00 | 924.00 | 929.05 | 929.05 | -1.45% | 39,747 |
| Nov 4, 2026 | 953.25 | 954.80 | 909.15 | 942.75 | 942.75 | 0.38% | 67,134 |
| Nov 3, 2026 | 967.90 | 979.15 | 932.20 | 939.15 | 939.15 | -2.49% | 43,280 |
| Nov 2, 2026 | 950.00 | 992.80 | 941.60 | 963.10 | 963.10 | -1.74% | 155,777 |
| Oct 30, 2026 | 871.00 | 1,023.40 | 860.00 | 980.15 | 980.15 | 12.03% | 2,285,036 |
| Oct 29, 2026 | 887.70 | 893.40 | 870.00 | 874.90 | 874.90 | -1.44% | 21,800 |
| Oct 28, 2026 | 865.00 | 900.00 | 851.55 | 887.70 | 887.70 | 2.64% | 24,013 |
| Oct 27, 2026 | 836.10 | 870.00 | 831.00 | 864.90 | 864.90 | 3.96% | 24,548 |
| Oct 26, 2026 | 834.65 | 847.15 | 820.00 | 831.95 | 831.95 | -0.32% | 20,172 |
| Oct 23, 2026 | 862.00 | 862.00 | 828.45 | 834.65 | 834.65 | -2.73% | 45,320 |
| Oct 22, 2026 | 851.15 | 889.15 | 842.50 | 858.10 | 858.10 | 0.82% | 89,825 |
| Oct 21, 2026 | 854.00 | 862.80 | 848.35 | 851.15 | 851.15 | -1.32% | 12,217 |
| Oct 19, 2026 | 868.50 | 870.00 | 854.00 | 862.50 | 862.50 | -0.69% | 21,914 |
| Oct 16, 2026 | 880.00 | 880.00 | 865.00 | 868.50 | 868.50 | -0.79% | 13,661 |
| Oct 15, 2026 | 868.60 | 885.00 | 865.00 | 875.40 | 875.40 | 0.78% | 24,337 |
| Oct 14, 2026 | 866.70 | 872.00 | 853.55 | 868.60 | 868.60 | 0.22% | 22,992 |
| Oct 13, 2026 | 851.00 | 869.90 | 843.05 | 866.70 | 866.70 | 1.70% | 23,720 |
| Oct 12, 2026 | 862.90 | 868.45 | 850.00 | 852.20 | 852.20 | -0.91% | 39,770 |
| Oct 9, 2026 | 887.55 | 897.65 | 851.00 | 860.00 | 860.00 | -3.73% | 124,970 |
| Oct 8, 2026 | 895.85 | 907.00 | 885.55 | 893.35 | 893.35 | 0.17% | 26,889 |
| Oct 7, 2026 | 910.00 | 910.00 | 890.00 | 891.80 | 891.80 | -1.95% | 30,723 |
| Oct 6, 2026 | 915.00 | 921.05 | 895.75 | 909.55 | 909.55 | 0.24% | 40,985 |
| Oct 5, 2026 | 930.90 | 938.20 | 899.50 | 907.40 | 907.40 | -2.96% | 19,452 |
| Oct 1, 2026 | 928.35 | 940.00 | 908.40 | 935.05 | 935.05 | 0.72% | 35,421 |
| Sep 30, 2026 | 931.00 | 940.75 | 925.10 | 928.35 | 928.35 | -0.24% | 21,838 |
| Sep 29, 2026 | 950.00 | 962.50 | 922.00 | 930.55 | 930.55 | -2.50% | 26,244 |
| Sep 28, 2026 | 964.35 | 968.90 | 951.00 | 954.40 | 954.40 | -1.03% | 29,923 |
| Sep 25, 2026 | 965.90 | 974.85 | 960.00 | 964.35 | 964.35 | -0.34% | 6,793 |
| Sep 24, 2026 | 985.50 | 985.50 | 960.00 | 967.60 | 967.60 | -1.53% | 14,336 |
| Sep 23, 2026 | 979.90 | 991.95 | 965.50 | 982.65 | 982.65 | 1.68% | 30,647 |
| Sep 22, 2026 | 985.15 | 985.15 | 963.70 | 966.40 | 966.40 | -0.94% | 9,208 |
| Sep 21, 2026 | 970.05 | 986.60 | 962.25 | 975.60 | 975.60 | 0.24% | 16,809 |
| Sep 18, 2026 | 980.05 | 990.00 | 970.05 | 973.30 | 973.30 | -0.91% | 13,511 |
| Sep 17, 2026 | 965.50 | 987.95 | 958.10 | 982.25 | 982.25 | 2.12% | 27,903 |
| Sep 16, 2026 | 959.70 | 974.00 | 931.20 | 961.85 | 961.85 | 0.56% | 38,687 |
| Sep 15, 2026 | 977.80 | 980.00 | 953.00 | 956.50 | 956.50 | -2.40% | 10,086 |
| Sep 11, 2026 | 979.70 | 989.65 | 965.00 | 980.00 | 980.00 | 0.03% | 21,689 |
| Sep 10, 2026 | 976.00 | 984.70 | 972.60 | 979.70 | 979.70 | 0.44% | 12,867 |
| Sep 9, 2026 | 998.40 | 998.40 | 969.00 | 975.40 | 975.40 | -1.88% | 24,199 |
| Sep 8, 2026 | 1,028.00 | 1,028.00 | 989.15 | 994.05 | 994.05 | -2.90% | 37,513 |
| Sep 7, 2026 | 1,011.00 | 1,030.00 | 1,004.40 | 1,023.70 | 1,023.70 | 1.29% | 28,708 |
| Sep 4, 2026 | 1,009.00 | 1,014.00 | 994.80 | 1,010.65 | 1,010.65 | 0.05% | 17,124 |
| Sep 3, 2026 | 999.70 | 1,016.00 | 991.80 | 1,010.15 | 1,010.15 | 1.45% | 24,589 |
| Sep 2, 2026 | 980.00 | 999.80 | 972.80 | 995.70 | 995.70 | 0.54% | 17,041 |
| Sep 1, 2026 | 976.00 | 995.00 | 956.00 | 990.35 | 990.35 | 1.46% | 35,231 |
| Aug 31, 2026 | 972.00 | 980.00 | 970.70 | 976.10 | 976.10 | - | 10,318 |