Dharmaj Crop Guard Limited (NSE:DHARMAJ)
India · Delayed Price · Currency is INR 344.00
+0.75 (0.22%)
Sep 12, 2025, 3:29 PM IST
Dharmaj Crop Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 341.15 | 349.80 | 338.45 | 340.75 | 340.75 | -0.73% | 20,647 |
| Sep 11, 2025 | 345.90 | 353.00 | 341.55 | 343.25 | 343.25 | -0.75% | 24,462 |
| Sep 10, 2025 | 344.25 | 368.30 | 344.15 | 345.85 | 345.85 | -0.25% | 63,610 |
| Sep 9, 2025 | 347.95 | 363.50 | 343.55 | 346.70 | 346.70 | 0.14% | 68,903 |
| Sep 8, 2025 | 370.00 | 376.00 | 327.15 | 346.20 | 346.20 | -7.04% | 190,847 |
| Sep 5, 2025 | 367.00 | 374.90 | 366.30 | 372.40 | 372.40 | 0.57% | 35,441 |
| Sep 4, 2025 | 369.00 | 375.00 | 366.00 | 370.30 | 370.30 | 1.48% | 28,494 |
| Sep 3, 2025 | 374.00 | 374.00 | 356.00 | 364.90 | 364.90 | -1.24% | 32,809 |
| Sep 2, 2025 | 376.60 | 376.60 | 361.00 | 369.50 | 369.50 | 0.83% | 30,647 |
| Sep 1, 2025 | 367.25 | 372.00 | 360.00 | 366.45 | 366.45 | -0.22% | 19,118 |
| Aug 29, 2025 | 364.00 | 376.85 | 358.00 | 367.25 | 367.25 | -0.46% | 54,493 |
| Aug 28, 2025 | 345.10 | 371.00 | 344.00 | 368.95 | 368.95 | 2.03% | 49,281 |
| Aug 26, 2025 | 360.00 | 375.00 | 356.15 | 361.60 | 361.60 | -2.74% | 82,126 |
| Aug 25, 2025 | 386.50 | 386.50 | 365.00 | 371.80 | 371.80 | 1.01% | 164,142 |
| Aug 22, 2025 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | 2.00% | 6,257 |
| Aug 21, 2025 | 360.90 | 360.90 | 360.90 | 360.90 | 360.90 | 1.99% | 22,645 |
| Aug 20, 2025 | 353.85 | 353.85 | 353.85 | 353.85 | 353.85 | 1.99% | 4,941 |
| Aug 19, 2025 | 346.95 | 346.95 | 346.95 | 346.95 | 346.95 | 2.00% | 4,735 |
| Aug 18, 2025 | 340.15 | 340.15 | 340.15 | 340.15 | 340.15 | 1.99% | 23,595 |
| Aug 14, 2025 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | 1.99% | 7,999 |
| Aug 13, 2025 | 332.00 | 332.00 | 325.00 | 327.00 | 327.00 | -0.12% | 21,721 |
| Aug 12, 2025 | 321.00 | 327.40 | 317.00 | 327.40 | 327.40 | 1.99% | 27,675 |
| Aug 11, 2025 | 328.75 | 328.75 | 319.50 | 321.00 | 321.00 | -1.53% | 14,258 |
| Aug 8, 2025 | 323.05 | 327.50 | 323.05 | 326.00 | 326.00 | 0.91% | 19,752 |
| Aug 7, 2025 | 329.50 | 329.50 | 323.05 | 323.05 | 323.05 | -1.96% | 13,312 |
| Aug 6, 2025 | 330.00 | 330.00 | 328.30 | 329.50 | 329.50 | -0.45% | 15,961 |
| Aug 5, 2025 | 328.00 | 333.00 | 328.00 | 331.00 | 331.00 | -0.87% | 11,216 |
| Aug 4, 2025 | 320.85 | 333.90 | 320.85 | 333.90 | 333.90 | 1.99% | 22,181 |
| Aug 1, 2025 | 340.70 | 340.70 | 327.40 | 327.40 | 327.40 | -1.99% | 49,611 |
| Jul 31, 2025 | 334.05 | 334.05 | 334.05 | 334.05 | 334.05 | 2.00% | 10,309 |
| Jul 30, 2025 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | 1.99% | 8,283 |
| Jul 29, 2025 | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | 1.99% | 9,421 |
| Jul 28, 2025 | 310.50 | 314.85 | 310.50 | 314.85 | 314.85 | 1.99% | 30,004 |
| Jul 25, 2025 | 311.00 | 311.00 | 308.70 | 308.70 | 308.70 | -2.00% | 7,455 |
| Jul 24, 2025 | 312.00 | 316.00 | 311.90 | 315.00 | 315.00 | -1.02% | 39,293 |
| Jul 23, 2025 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | -2.00% | 4,272 |
| Jul 22, 2025 | 324.75 | 324.75 | 324.75 | 324.75 | 324.75 | -1.99% | 8,201 |
| Jul 21, 2025 | 341.10 | 341.10 | 331.35 | 331.35 | 331.35 | -2.00% | 33,107 |
| Jul 18, 2025 | 338.25 | 338.25 | 338.10 | 338.10 | 338.10 | -2.00% | 15,688 |
| Jul 17, 2025 | 339.00 | 345.00 | 339.00 | 345.00 | 345.00 | 1.77% | 8,333 |
| Jul 16, 2025 | 342.00 | 343.00 | 339.00 | 339.00 | 339.00 | -0.01% | 16,094 |
| Jul 15, 2025 | 337.25 | 339.05 | 337.25 | 339.05 | 339.05 | -1.47% | 26,223 |
| Jul 14, 2025 | 344.50 | 344.50 | 344.10 | 344.10 | 344.10 | -1.99% | 54,793 |
| Jul 11, 2025 | 351.25 | 357.85 | 340.00 | 351.10 | 351.10 | -0.01% | 67,364 |
| Jul 10, 2025 | 348.00 | 356.75 | 348.00 | 351.15 | 351.15 | 1.72% | 93,441 |
| Jul 9, 2025 | 336.50 | 346.80 | 326.30 | 345.20 | 345.20 | 4.51% | 75,666 |
| Jul 8, 2025 | 331.00 | 338.00 | 321.20 | 330.30 | 330.30 | -0.97% | 40,539 |
| Jul 7, 2025 | 331.00 | 339.00 | 322.00 | 333.55 | 333.55 | 2.54% | 49,478 |
| Jul 4, 2025 | 320.80 | 327.80 | 315.00 | 325.30 | 325.30 | 1.40% | 15,578 |
| Jul 3, 2025 | 315.00 | 326.95 | 315.00 | 320.80 | 320.80 | 0.60% | 30,717 |