Dharmaj Crop Guard Limited (NSE:DHARMAJ)
India · Delayed Price · Currency is INR 270.00
-0.05 (-0.02%)
Aug 21, 2026, 3:29 PM IST
Dharmaj Crop Guard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 254.90 | 262.20 | 253.10 | 260.55 | 260.55 | 2.10% | 9,924 |
| Jul 21, 2026 | 259.80 | 260.70 | 254.60 | 255.20 | 255.20 | -1.81% | 30,030 |
| Jul 20, 2026 | 258.60 | 261.00 | 255.35 | 259.90 | 259.90 | 0.50% | 40,538 |
| Jul 17, 2026 | 259.85 | 260.85 | 257.00 | 258.60 | 258.60 | -0.56% | 32,006 |
| Jul 16, 2026 | 259.25 | 260.95 | 258.80 | 260.05 | 260.05 | 0.04% | 6,317 |
| Jul 15, 2026 | 256.05 | 261.00 | 256.05 | 259.95 | 259.95 | 0.54% | 15,861 |
| Jul 14, 2026 | 256.20 | 260.70 | 256.20 | 258.55 | 258.55 | 0.92% | 15,443 |
| Jul 13, 2026 | 260.00 | 261.00 | 255.00 | 256.20 | 256.20 | -1.46% | 10,529 |
| Jul 10, 2026 | 259.50 | 262.70 | 255.05 | 260.00 | 260.00 | 0.25% | 15,091 |
| Jul 9, 2026 | 260.00 | 264.00 | 257.35 | 259.35 | 259.35 | -0.31% | 36,644 |
| Jul 8, 2026 | 257.00 | 261.80 | 257.00 | 260.15 | 260.15 | 0.19% | 29,521 |
| Jul 7, 2026 | 258.25 | 262.70 | 257.00 | 259.65 | 259.65 | 0.56% | 26,840 |
| Jul 6, 2026 | 261.00 | 262.00 | 255.05 | 258.20 | 258.20 | -0.79% | 54,135 |
| Jul 3, 2026 | 267.70 | 267.75 | 259.00 | 260.25 | 260.25 | -1.83% | 34,151 |
| Jul 2, 2026 | 264.20 | 269.40 | 264.05 | 265.10 | 265.10 | 0.34% | 31,035 |
| Jul 1, 2026 | 264.15 | 267.45 | 262.20 | 264.20 | 264.20 | -0.40% | 13,358 |
| Jun 30, 2026 | 263.20 | 267.40 | 257.05 | 265.25 | 265.25 | 1.59% | 18,377 |
| Jun 29, 2026 | 267.00 | 269.40 | 260.00 | 261.10 | 261.10 | -1.49% | 23,911 |
| Jun 25, 2026 | 265.65 | 266.85 | 259.70 | 265.05 | 265.05 | -0.15% | 25,189 |
| Jun 24, 2026 | 264.85 | 267.00 | 264.50 | 265.45 | 265.45 | 0.23% | 21,671 |
| Jun 23, 2026 | 266.00 | 266.75 | 261.40 | 264.85 | 264.85 | 0.36% | 31,745 |
| Jun 22, 2026 | 263.25 | 267.25 | 255.35 | 263.90 | 263.90 | -0.26% | 116,184 |
| Jun 19, 2026 | 262.65 | 266.40 | 262.25 | 264.60 | 264.60 | -0.11% | 39,391 |
| Jun 18, 2026 | 269.60 | 271.90 | 261.90 | 264.90 | 264.90 | -2.79% | 91,632 |
| Jun 17, 2026 | 280.45 | 280.65 | 268.60 | 272.50 | 272.50 | -2.33% | 89,647 |
| Jun 16, 2026 | 278.95 | 281.90 | 276.55 | 279.00 | 279.00 | 0.52% | 13,272 |
| Jun 15, 2026 | 282.00 | 282.00 | 275.05 | 277.55 | 277.55 | -0.02% | 29,036 |
| Jun 12, 2026 | 277.85 | 279.45 | 274.65 | 277.60 | 277.60 | 0.78% | 15,343 |