Dhanuka Agritech Limited (NSE:DHANUKA)
India · Delayed Price · Currency is INR 973.40
-9.25 (-0.94%)
Sep 24, 2026, 11:08 AM IST
NSE:DHANUKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |