Dharmaj Crop Guard Limited (NSE:DHARMAJ)
India · Delayed Price · Currency is INR 265.25
+0.90 (0.34%)
Oct 1, 2026, 3:29 PM IST
Dharmaj Crop Guard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 263.60 | 270.35 | 255.85 | 267.65 | 267.65 | 1.25% | 75,720 |
| Sep 30, 2026 | 276.20 | 282.90 | 262.00 | 264.35 | 264.35 | -5.17% | 100,650 |
| Sep 29, 2026 | 289.85 | 290.70 | 274.00 | 278.75 | 278.75 | -4.23% | 78,435 |
| Sep 28, 2026 | 295.95 | 297.00 | 283.60 | 291.05 | 291.05 | -1.39% | 26,277 |
| Sep 25, 2026 | 299.90 | 306.00 | 292.55 | 295.15 | 295.15 | -1.80% | 23,574 |
| Sep 24, 2026 | 299.50 | 304.00 | 292.00 | 300.55 | 300.55 | 0.48% | 51,334 |
| Sep 23, 2026 | 283.95 | 302.00 | 282.00 | 299.10 | 299.10 | 6.21% | 108,051 |
| Sep 22, 2026 | 283.30 | 288.40 | 278.30 | 281.60 | 281.60 | 0.12% | 42,905 |
| Sep 21, 2026 | 273.40 | 284.00 | 270.35 | 281.25 | 281.25 | 1.85% | 59,080 |
| Sep 18, 2026 | 274.00 | 286.90 | 272.00 | 276.15 | 276.15 | 1.86% | 40,591 |
| Sep 17, 2026 | 269.90 | 275.00 | 269.05 | 271.10 | 271.10 | 0.63% | 39,925 |
| Sep 16, 2026 | 268.30 | 271.95 | 266.15 | 269.40 | 269.40 | 0.43% | 48,933 |
| Sep 15, 2026 | 269.50 | 271.20 | 264.95 | 268.25 | 268.25 | -0.41% | 39,754 |
| Sep 11, 2026 | 270.00 | 271.00 | 262.80 | 269.35 | 269.35 | -0.24% | 58,585 |
| Sep 10, 2026 | 269.95 | 271.00 | 267.30 | 270.00 | 270.00 | -0.07% | 24,634 |
| Sep 9, 2026 | 268.80 | 272.50 | 268.80 | 270.20 | 270.20 | 0.17% | 19,747 |
| Sep 8, 2026 | 270.00 | 271.05 | 265.55 | 269.75 | 269.75 | -0.11% | 42,227 |
| Sep 7, 2026 | 269.80 | 271.85 | 268.80 | 270.05 | 270.05 | - | 21,811 |
| Sep 4, 2026 | 268.30 | 271.00 | 264.30 | 270.05 | 270.05 | 0.37% | 29,203 |
| Sep 3, 2026 | 269.30 | 270.00 | 265.75 | 269.05 | 269.05 | -0.35% | 24,316 |
| Sep 2, 2026 | 267.50 | 271.00 | 267.50 | 270.00 | 270.00 | 0.09% | 105,881 |
| Sep 1, 2026 | 270.15 | 271.00 | 265.80 | 269.75 | 269.75 | -0.09% | 55,826 |
| Aug 31, 2026 | 270.05 | 271.80 | 269.15 | 270.00 | 270.00 | -0.17% | 33,880 |
| Aug 28, 2026 | 270.25 | 272.35 | 269.80 | 270.45 | 270.45 | -0.13% | 20,846 |
| Aug 27, 2026 | 268.00 | 273.00 | 265.65 | 270.80 | 270.80 | 0.46% | 104,452 |
| Aug 26, 2026 | 270.50 | 272.50 | 266.35 | 269.55 | 269.55 | -0.63% | 187,154 |
| Aug 25, 2026 | 260.65 | 278.00 | 256.90 | 271.25 | 271.25 | 4.07% | 59,403 |
| Aug 24, 2026 | 270.00 | 271.10 | 258.10 | 260.65 | 260.65 | -3.46% | 27,144 |
| Aug 21, 2026 | 270.25 | 271.20 | 268.40 | 270.00 | 270.00 | -0.02% | 41,251 |
| Aug 20, 2026 | 269.40 | 273.00 | 268.35 | 270.05 | 270.05 | 0.32% | 26,000 |
| Aug 19, 2026 | 270.45 | 274.25 | 268.00 | 269.20 | 269.20 | -0.30% | 23,518 |
| Aug 18, 2026 | 268.50 | 271.00 | 267.95 | 270.00 | 270.00 | 0.28% | 29,791 |
| Aug 17, 2026 | 270.15 | 271.50 | 266.40 | 269.25 | 269.25 | -0.33% | 21,305 |
| Aug 14, 2026 | 273.05 | 277.20 | 268.40 | 270.15 | 270.15 | -1.76% | 25,569 |
| Aug 13, 2026 | 278.40 | 282.05 | 273.25 | 275.00 | 275.00 | -1.24% | 175,977 |
| Aug 12, 2026 | 279.85 | 284.40 | 273.15 | 278.45 | 278.45 | -0.55% | 106,140 |
| Aug 11, 2026 | 285.00 | 285.00 | 275.50 | 280.00 | 280.00 | -0.37% | 181,101 |
| Aug 10, 2026 | 278.05 | 283.00 | 273.85 | 281.05 | 281.05 | 5.84% | 235,982 |
| Aug 7, 2026 | 265.85 | 269.15 | 262.05 | 265.55 | 265.55 | 0.26% | 159,831 |
| Aug 6, 2026 | 270.90 | 277.70 | 260.20 | 264.85 | 264.85 | -2.00% | 329,506 |
| Aug 5, 2026 | 267.40 | 274.20 | 267.40 | 270.25 | 270.25 | 0.90% | 17,547 |
| Aug 4, 2026 | 269.80 | 270.95 | 263.15 | 267.85 | 267.85 | -0.74% | 102,204 |
| Aug 3, 2026 | 270.40 | 272.50 | 267.75 | 269.85 | 269.85 | 0.75% | 20,508 |
| Jul 31, 2026 | 270.85 | 272.45 | 263.35 | 267.85 | 267.85 | -0.67% | 24,437 |
| Jul 30, 2026 | 269.40 | 272.60 | 265.60 | 269.65 | 269.65 | 1.62% | 37,854 |
| Jul 29, 2026 | 258.75 | 276.65 | 255.40 | 265.35 | 265.35 | 2.75% | 50,070 |
| Jul 28, 2026 | 264.00 | 264.00 | 253.40 | 258.25 | 258.25 | -0.73% | 13,841 |
| Jul 27, 2026 | 261.10 | 264.20 | 258.00 | 260.15 | 260.15 | -0.31% | 17,825 |
| Jul 24, 2026 | 259.45 | 262.80 | 258.40 | 260.95 | 260.95 | 0.48% | 20,361 |
| Jul 23, 2026 | 260.20 | 264.40 | 256.85 | 259.70 | 259.70 | -0.33% | 17,615 |