Dharmaj Crop Guard Limited (NSE:DHARMAJ)
India · Delayed Price · Currency is INR 227.62
-8.84 (-3.74%)
At close: Jan 23, 2026
Dharmaj Crop Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 237.85 | 237.85 | 226.00 | 227.62 | 227.62 | -3.74% | 41,813 |
| Jan 22, 2026 | 237.39 | 238.11 | 234.71 | 236.46 | 236.46 | 0.12% | 8,917 |
| Jan 21, 2026 | 230.00 | 240.00 | 230.00 | 236.18 | 236.18 | 0.94% | 49,391 |
| Jan 20, 2026 | 236.33 | 236.33 | 230.05 | 233.99 | 233.99 | -0.99% | 37,560 |
| Jan 19, 2026 | 241.00 | 241.00 | 234.25 | 236.33 | 236.33 | -0.19% | 8,491 |
| Jan 16, 2026 | 240.00 | 242.88 | 233.02 | 236.77 | 236.77 | -2.18% | 15,604 |
| Jan 14, 2026 | 238.00 | 244.47 | 236.21 | 242.04 | 242.04 | 1.78% | 16,459 |
| Jan 13, 2026 | 243.00 | 246.55 | 234.30 | 237.81 | 237.81 | -2.33% | 47,180 |
| Jan 12, 2026 | 235.00 | 247.77 | 232.54 | 243.49 | 243.49 | 3.60% | 89,000 |
| Jan 9, 2026 | 235.00 | 239.19 | 232.82 | 235.03 | 235.03 | 0.14% | 34,207 |
| Jan 8, 2026 | 235.62 | 241.99 | 233.00 | 234.71 | 234.71 | -1.15% | 31,274 |
| Jan 7, 2026 | 241.00 | 241.00 | 236.70 | 237.45 | 237.45 | -1.07% | 14,014 |
| Jan 6, 2026 | 240.09 | 242.00 | 238.00 | 240.02 | 240.02 | -0.04% | 11,168 |
| Jan 5, 2026 | 242.00 | 243.98 | 236.45 | 240.12 | 240.12 | -2.05% | 18,780 |
| Jan 2, 2026 | 244.00 | 247.00 | 238.39 | 245.15 | 245.15 | 0.83% | 29,635 |
| Jan 1, 2026 | 240.92 | 244.40 | 239.61 | 243.12 | 243.12 | 0.91% | 11,533 |
| Dec 31, 2025 | 236.50 | 246.55 | 236.50 | 240.92 | 240.92 | 1.24% | 38,822 |
| Dec 30, 2025 | 242.50 | 246.00 | 235.34 | 237.96 | 237.96 | -1.75% | 23,170 |
| Dec 29, 2025 | 238.58 | 243.99 | 238.37 | 242.21 | 242.21 | 1.52% | 22,150 |
| Dec 26, 2025 | 239.95 | 240.92 | 236.01 | 238.58 | 238.58 | -0.57% | 17,701 |
| Dec 24, 2025 | 244.00 | 249.44 | 239.01 | 239.95 | 239.95 | -1.93% | 11,153 |
| Dec 23, 2025 | 243.00 | 245.49 | 243.00 | 244.68 | 244.68 | 0.19% | 69,660 |
| Dec 22, 2025 | 243.00 | 245.50 | 241.00 | 244.21 | 244.21 | 0.20% | 15,892 |
| Dec 19, 2025 | 242.46 | 245.00 | 240.00 | 243.72 | 243.72 | 0.52% | 19,065 |
| Dec 18, 2025 | 246.98 | 249.99 | 241.00 | 242.46 | 242.46 | -2.44% | 32,132 |
| Dec 17, 2025 | 233.78 | 254.65 | 233.00 | 248.53 | 248.53 | 6.31% | 101,842 |
| Dec 16, 2025 | 233.51 | 236.44 | 230.00 | 233.78 | 233.78 | 0.36% | 16,902 |
| Dec 15, 2025 | 234.05 | 237.60 | 231.25 | 232.95 | 232.95 | -1.96% | 23,296 |
| Dec 12, 2025 | 236.00 | 241.00 | 236.00 | 237.60 | 237.60 | 0.82% | 20,547 |
| Dec 11, 2025 | 236.00 | 239.02 | 234.00 | 235.67 | 235.67 | -0.63% | 29,519 |
| Dec 10, 2025 | 241.65 | 246.02 | 236.25 | 237.17 | 237.17 | -2.84% | 29,204 |
| Dec 9, 2025 | 236.70 | 245.00 | 234.89 | 244.11 | 244.11 | 4.14% | 26,836 |
| Dec 8, 2025 | 236.60 | 237.00 | 228.25 | 234.40 | 234.40 | 0.07% | 44,789 |
| Dec 5, 2025 | 235.90 | 239.75 | 232.00 | 234.24 | 234.24 | -1.70% | 77,025 |
| Dec 4, 2025 | 234.18 | 240.58 | 231.00 | 238.28 | 238.28 | 1.75% | 43,498 |
| Dec 3, 2025 | 241.64 | 242.26 | 231.35 | 234.18 | 234.18 | -3.53% | 33,194 |
| Dec 2, 2025 | 241.40 | 243.79 | 240.05 | 242.75 | 242.75 | -0.40% | 17,964 |
| Dec 1, 2025 | 246.55 | 246.55 | 240.02 | 243.72 | 243.72 | 0.34% | 39,259 |
| Nov 28, 2025 | 243.60 | 248.15 | 240.70 | 242.90 | 242.90 | 0.25% | 33,717 |
| Nov 27, 2025 | 244.00 | 248.75 | 241.25 | 242.30 | 242.30 | -1.30% | 21,699 |
| Nov 26, 2025 | 245.25 | 248.35 | 243.50 | 245.50 | 245.50 | 0.12% | 45,412 |
| Nov 25, 2025 | 244.05 | 247.70 | 243.25 | 245.20 | 245.20 | 0.55% | 44,696 |
| Nov 24, 2025 | 250.00 | 251.95 | 241.55 | 243.85 | 243.85 | -3.54% | 60,761 |
| Nov 21, 2025 | 234.90 | 258.00 | 234.90 | 252.80 | 252.80 | 6.89% | 265,903 |
| Nov 20, 2025 | 232.60 | 239.70 | 229.95 | 236.50 | 236.50 | 1.70% | 99,130 |
| Nov 19, 2025 | 230.00 | 234.90 | 228.25 | 232.55 | 232.55 | 0.89% | 32,777 |
| Nov 18, 2025 | 236.35 | 239.45 | 227.40 | 230.50 | 230.50 | -2.54% | 142,468 |
| Nov 17, 2025 | 243.10 | 245.30 | 235.10 | 236.50 | 236.50 | -2.31% | 72,343 |
| Nov 14, 2025 | 230.25 | 250.65 | 230.25 | 242.10 | 242.10 | -3.64% | 114,678 |
| Nov 13, 2025 | 254.05 | 257.50 | 246.05 | 251.25 | 251.25 | -0.89% | 54,237 |