Dharmaj Crop Guard Limited (NSE:DHARMAJ)
India · Delayed Price · Currency is INR 299.10
+0.50 (0.17%)
Oct 23, 2025, 3:29 PM IST
Dharmaj Crop Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 300.20 | 308.95 | 298.10 | 299.40 | 299.40 | 0.27% | 22,394 |
| Oct 21, 2025 | 303.90 | 308.60 | 296.40 | 298.60 | 298.60 | -1.06% | 11,983 |
| Oct 20, 2025 | 299.10 | 307.85 | 290.35 | 301.80 | 301.80 | 0.40% | 38,237 |
| Oct 17, 2025 | 299.00 | 311.40 | 295.00 | 300.60 | 300.60 | -0.78% | 24,937 |
| Oct 16, 2025 | 295.05 | 306.95 | 284.85 | 302.95 | 302.95 | 2.83% | 106,427 |
| Oct 15, 2025 | 298.00 | 300.65 | 283.50 | 294.60 | 294.60 | -0.97% | 88,027 |
| Oct 14, 2025 | 308.95 | 309.15 | 293.35 | 297.50 | 297.50 | -2.07% | 75,653 |
| Oct 13, 2025 | 307.00 | 310.00 | 302.15 | 303.80 | 303.80 | -0.74% | 23,359 |
| Oct 10, 2025 | 304.00 | 308.65 | 303.10 | 306.05 | 306.05 | 0.23% | 16,659 |
| Oct 9, 2025 | 302.50 | 309.00 | 302.30 | 305.35 | 305.35 | -0.20% | 26,333 |
| Oct 8, 2025 | 303.30 | 312.10 | 303.15 | 305.95 | 305.95 | -0.13% | 23,228 |
| Oct 7, 2025 | 315.00 | 319.80 | 305.00 | 306.35 | 306.35 | -2.28% | 19,085 |
| Oct 6, 2025 | 321.75 | 324.40 | 312.80 | 313.50 | 313.50 | -2.58% | 34,912 |
| Oct 3, 2025 | 317.40 | 325.05 | 312.00 | 321.80 | 321.80 | 2.89% | 23,629 |
| Oct 1, 2025 | 300.00 | 320.00 | 300.00 | 312.75 | 312.75 | 3.77% | 26,150 |
| Sep 30, 2025 | 300.00 | 304.35 | 297.80 | 301.40 | 301.40 | 0.22% | 25,664 |
| Sep 29, 2025 | 305.00 | 322.05 | 298.90 | 300.75 | 300.75 | -2.98% | 119,196 |
| Sep 26, 2025 | 322.95 | 324.45 | 306.45 | 310.00 | 310.00 | -4.08% | 67,315 |
| Sep 25, 2025 | 319.90 | 334.90 | 316.50 | 323.20 | 323.20 | 1.11% | 102,137 |
| Sep 24, 2025 | 322.50 | 327.20 | 317.00 | 319.65 | 319.65 | -0.34% | 77,758 |
| Sep 23, 2025 | 333.95 | 336.40 | 320.05 | 320.75 | 320.75 | -3.40% | 57,190 |
| Sep 22, 2025 | 326.10 | 345.00 | 326.10 | 332.05 | 332.05 | 1.75% | 54,986 |
| Sep 19, 2025 | 330.00 | 332.00 | 315.00 | 326.35 | 326.35 | -1.26% | 81,172 |
| Sep 18, 2025 | 333.30 | 336.70 | 325.00 | 330.50 | 330.50 | -0.85% | 22,034 |
| Sep 17, 2025 | 340.60 | 340.60 | 331.55 | 333.35 | 333.35 | -1.19% | 28,320 |
| Sep 16, 2025 | 330.00 | 343.20 | 326.35 | 337.35 | 337.35 | 1.50% | 112,019 |
| Sep 15, 2025 | 342.00 | 343.95 | 330.10 | 332.35 | 332.35 | -3.19% | 38,997 |
| Sep 12, 2025 | 341.15 | 349.80 | 338.45 | 343.30 | 343.30 | 0.01% | 27,931 |
| 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 |