Skip to main content
logo
Dharmaj Crop Guard Limited (NSE:DHARMAJ)
India flag India · Delayed Price · Currency is INR
230.05
-9.75 (-4.07%)
At close: Mar 27, 2026

Dharmaj Crop Guard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026236.20237.67228.81230.05230.05-4.07%111,187
Mar 25, 2026236.29241.71236.29239.80239.802.01%24,034
Mar 24, 2026233.81236.16227.20235.07235.072.20%34,797
Mar 23, 2026236.00236.58228.00230.01230.01-4.29%94,838
Mar 20, 2026237.23247.79237.23240.31240.311.20%52,677
Mar 19, 2026239.98240.17236.00237.45237.45-1.50%24,450
Mar 18, 2026242.14243.99240.62241.07241.070.10%15,275
Mar 17, 2026237.09243.99232.20240.83240.831.65%52,249
Mar 16, 2026242.00242.60231.00236.93236.93-1.25%81,590
Mar 13, 2026243.70247.20238.15239.92239.92-2.20%58,300
Mar 12, 2026244.00255.89238.77245.32245.321.65%65,952
Mar 11, 2026248.77251.89240.00241.34241.34-2.09%55,224
Mar 10, 2026242.00250.00237.01246.49246.492.64%34,274
Mar 9, 2026247.00247.00232.82240.16240.16-3.62%47,366
Mar 6, 2026242.37253.00239.16249.19249.192.81%46,587
Mar 5, 2026242.00246.00237.16242.37242.371.09%17,501
Mar 4, 2026226.10241.00226.10239.75239.751.96%47,016
Mar 2, 2026233.20241.99221.00235.13235.13-0.68%105,849
Feb 27, 2026238.70239.90234.62236.75236.750.17%42,588
Feb 26, 2026239.00240.11234.05236.36236.36-1.73%21,289
Feb 25, 2026235.19248.80235.02240.52240.522.39%84,056
Feb 24, 2026232.03238.99232.03234.90234.90-33,986
Feb 23, 2026237.40237.40231.41234.89234.89-0.13%18,778
Feb 20, 2026236.23236.23227.16235.20235.200.06%64,361
Feb 19, 2026237.25237.94233.82235.05235.05-0.60%30,463
Feb 18, 2026238.50246.00234.00236.48236.480.16%19,548
Feb 17, 2026235.41241.74232.21236.11236.111.23%23,946
Feb 16, 2026237.46240.86231.50233.25233.25-2.92%76,576
Feb 13, 2026237.22242.00236.01240.27240.270.07%21,307
Feb 12, 2026241.27244.64237.31240.10240.100.01%70,548
Feb 11, 2026245.00246.75234.03240.07240.07-4.74%183,610
Feb 10, 2026257.34272.00248.60252.02252.02-1.70%75,706
Feb 9, 2026242.00260.00240.70256.37256.376.81%46,315
Feb 6, 2026239.50241.95235.54240.03240.03-0.15%11,128
Feb 5, 2026240.00244.00237.14240.40240.40-0.07%16,726
Feb 4, 2026244.00247.15238.80240.57240.570.14%45,455
Feb 3, 2026249.90249.90236.15240.24240.242.23%27,746
Feb 2, 2026236.00239.93231.35235.01235.01-0.45%37,205
Feb 1, 2026242.78250.00232.58236.08236.08-3.02%39,208
Jan 30, 2026227.50250.18224.62243.44243.446.58%97,745
Jan 29, 2026227.50231.79224.91228.40228.401.42%21,339
Jan 28, 2026220.00229.00213.35225.20225.204.36%69,205
Jan 27, 2026230.80230.80210.65215.80215.80-5.19%87,416
Jan 23, 2026237.85237.85226.00227.62227.62-3.74%41,813
Jan 22, 2026237.39238.11234.71236.46236.460.12%8,917
Jan 21, 2026230.00240.00230.00236.18236.180.94%49,391
Jan 20, 2026236.33236.33230.05233.99233.99-0.99%37,560
Jan 19, 2026241.00241.00234.25236.33236.33-0.19%8,491
Jan 16, 2026240.00242.88233.02236.77236.77-2.18%15,604
Jan 14, 2026238.00244.47236.21242.04242.041.78%16,459