Dhanuka Agritech Limited (NSE:DHANUKA)
India · Delayed Price · Currency is INR 1,020.00
-23.60 (-2.26%)
Jul 14, 2026, 3:30 PM IST
NSE:DHANUKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,045.50 | 1,045.50 | 1,019.00 | 1,022.60 | 1,022.60 | -2.01% | 27,856 |
| Jul 13, 2026 | 1,040.40 | 1,047.00 | 1,025.10 | 1,043.60 | 1,043.60 | -0.22% | 31,473 |
| Jul 10, 2026 | 1,047.00 | 1,051.50 | 1,039.10 | 1,045.90 | 1,045.90 | 0.82% | 30,641 |
| Jul 9, 2026 | 1,039.20 | 1,069.00 | 1,035.00 | 1,037.40 | 1,037.40 | 0.08% | 29,859 |
| Jul 8, 2026 | 1,061.00 | 1,085.00 | 1,025.00 | 1,036.60 | 1,036.60 | -3.40% | 34,252 |
| Jul 7, 2026 | 1,095.00 | 1,095.00 | 1,065.00 | 1,073.10 | 1,073.10 | -1.59% | 21,507 |
| Jul 6, 2026 | 1,095.00 | 1,095.70 | 1,076.00 | 1,090.40 | 1,090.40 | -0.16% | 19,611 |
| Jul 3, 2026 | 1,088.60 | 1,106.00 | 1,079.00 | 1,092.10 | 1,092.10 | 0.32% | 29,087 |
| Jul 2, 2026 | 1,066.00 | 1,094.50 | 1,057.10 | 1,088.60 | 1,088.60 | 2.39% | 38,809 |
| Jul 1, 2026 | 1,055.20 | 1,071.00 | 1,050.00 | 1,063.20 | 1,063.20 | 0.76% | 20,077 |
| Jun 30, 2026 | 1,055.10 | 1,064.90 | 1,043.40 | 1,055.20 | 1,055.20 | 0.01% | 15,420 |
| Jun 29, 2026 | 1,062.60 | 1,067.90 | 1,038.00 | 1,055.10 | 1,055.10 | -0.71% | 29,275 |
| Jun 25, 2026 | 1,062.00 | 1,074.90 | 1,050.10 | 1,062.60 | 1,062.60 | 0.06% | 21,054 |
| Jun 24, 2026 | 1,066.10 | 1,078.00 | 1,056.90 | 1,062.00 | 1,062.00 | -1.09% | 31,595 |
| Jun 23, 2026 | 1,072.00 | 1,082.50 | 1,051.50 | 1,073.70 | 1,073.70 | 0.17% | 156,692 |
| Jun 22, 2026 | 1,075.00 | 1,093.00 | 1,065.00 | 1,071.90 | 1,071.90 | 0.34% | 23,537 |
| Jun 19, 2026 | 1,070.00 | 1,075.90 | 1,060.30 | 1,068.30 | 1,068.30 | -0.26% | 18,655 |
| Jun 18, 2026 | 1,059.30 | 1,073.80 | 1,052.20 | 1,071.10 | 1,071.10 | 1.70% | 38,137 |
| Jun 17, 2026 | 1,060.00 | 1,065.00 | 1,041.00 | 1,053.20 | 1,053.20 | -2.17% | 64,683 |
| Jun 16, 2026 | 1,085.00 | 1,089.60 | 1,072.10 | 1,076.60 | 1,076.60 | 0.15% | 17,473 |
| Jun 15, 2026 | 1,098.00 | 1,099.90 | 1,068.80 | 1,075.00 | 1,075.00 | -0.57% | 19,262 |
| Jun 12, 2026 | 1,062.00 | 1,085.00 | 1,040.10 | 1,081.20 | 1,081.20 | 2.85% | 39,055 |
| Jun 11, 2026 | 1,062.50 | 1,062.50 | 1,040.10 | 1,051.20 | 1,051.20 | -1.06% | 15,077 |
| Jun 10, 2026 | 1,087.10 | 1,106.70 | 1,055.00 | 1,062.50 | 1,062.50 | -2.26% | 33,747 |
| Jun 9, 2026 | 1,077.90 | 1,091.00 | 1,070.10 | 1,087.10 | 1,087.10 | 0.93% | 23,969 |
| Jun 8, 2026 | 1,083.70 | 1,097.70 | 1,066.60 | 1,077.10 | 1,077.10 | -1.72% | 25,877 |
| Jun 5, 2026 | 1,095.10 | 1,109.00 | 1,092.00 | 1,095.90 | 1,095.90 | -0.21% | 17,897 |
| Jun 4, 2026 | 1,094.20 | 1,105.00 | 1,085.10 | 1,098.20 | 1,098.20 | 0.41% | 33,704 |
| Jun 3, 2026 | 1,109.80 | 1,126.00 | 1,081.00 | 1,093.70 | 1,093.70 | -0.23% | 100,712 |
| Jun 2, 2026 | 1,065.60 | 1,099.00 | 1,057.00 | 1,096.20 | 1,096.20 | 1.06% | 41,713 |
| Jun 1, 2026 | 1,130.10 | 1,139.80 | 1,070.60 | 1,084.70 | 1,084.70 | -4.41% | 78,637 |
| May 29, 2026 | 1,165.00 | 1,165.00 | 1,128.00 | 1,134.80 | 1,134.80 | -3.85% | 75,085 |
| May 27, 2026 | 1,190.00 | 1,190.00 | 1,166.10 | 1,180.30 | 1,180.30 | -0.48% | 105,730 |
| May 26, 2026 | 1,180.00 | 1,190.00 | 1,160.10 | 1,186.00 | 1,186.00 | 1.16% | 108,162 |
| May 25, 2026 | 1,190.10 | 1,194.70 | 1,162.00 | 1,172.40 | 1,172.40 | 0.01% | 82,856 |
| 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 |