Skip to main content
logo
Dharmaj Crop Guard Limited (NSE:DHARMAJ)
India flag India · Delayed Price · Currency is INR
270.10
-6.35 (-2.30%)
May 8, 2026, 3:29 PM IST

Dharmaj Crop Guard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2026280.15288.75275.00276.45276.45-1.30%52,981
May 6, 2026262.90290.00262.00280.10280.107.63%87,234
May 5, 2026267.35272.00257.50260.25260.25-2.73%55,914
May 4, 2026260.65269.90259.85267.55267.553.16%33,914
Apr 30, 2026255.01261.28254.40259.36259.361.65%16,592
Apr 29, 2026255.02258.94254.90255.14255.14-0.27%17,386
Apr 28, 2026256.59259.95254.60255.82255.82-0.42%35,258
Apr 27, 2026255.52259.75255.00256.89256.890.54%22,816
Apr 24, 2026267.01268.50253.00255.52255.52-4.83%62,896
Apr 23, 2026270.38274.54265.00268.50268.50-0.69%42,376
Apr 22, 2026266.00273.19265.02270.37270.370.98%20,701
Apr 21, 2026277.41280.39266.35267.74267.74-3.10%51,005
Apr 20, 2026274.74279.93271.35276.31276.311.87%73,079
Apr 17, 2026273.00284.35267.10271.24271.24-1.72%122,259
Apr 16, 2026279.00279.00268.36275.98275.98-0.02%68,443
Apr 15, 2026270.93280.72270.93276.03276.030.32%100,705
Apr 13, 2026268.00277.93257.68275.15275.151.85%66,140
Apr 10, 2026271.00275.99265.21270.14270.140.72%135,185
Apr 9, 2026263.00271.00258.00268.22268.223.21%91,541
Apr 8, 2026260.00268.00255.00259.89259.891.83%89,990
Apr 7, 2026247.00256.90244.93255.23255.234.09%33,544
Apr 6, 2026242.04252.00242.04245.21245.210.03%48,106
Apr 2, 2026237.18247.77233.62245.13245.133.13%48,668
Apr 1, 2026237.44243.79235.05237.69237.693.25%45,144
Mar 30, 2026230.51232.00225.88230.21230.210.07%58,523
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