Dharmaj Crop Guard Limited (NSE:DHARMAJ)
India · Delayed Price · Currency is INR 268.50
-4.00 (-1.47%)
Jun 18, 2026, 9:42 AM IST
Dharmaj Crop Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 275.20 | 277.80 | 271.55 | 275.45 | 275.45 | 0.15% | 14,889 |
| Jun 10, 2026 | 273.20 | 277.65 | 273.20 | 275.05 | 275.05 | 0.29% | 10,017 |
| Jun 9, 2026 | 279.20 | 279.20 | 269.95 | 274.25 | 274.25 | -0.29% | 42,560 |
| Jun 8, 2026 | 263.10 | 276.00 | 263.10 | 275.05 | 275.05 | 1.66% | 56,657 |
| Jun 5, 2026 | 276.00 | 277.70 | 268.35 | 270.55 | 270.55 | -3.01% | 24,561 |
| Jun 4, 2026 | 285.00 | 288.40 | 273.15 | 278.95 | 278.95 | -2.02% | 119,133 |
| Jun 3, 2026 | 285.50 | 292.05 | 281.50 | 284.70 | 284.70 | -0.38% | 42,421 |
| Jun 2, 2026 | 287.00 | 288.40 | 280.00 | 285.80 | 285.80 | -0.19% | 230,081 |
| Jun 1, 2026 | 281.40 | 297.45 | 278.85 | 286.35 | 286.35 | 1.76% | 86,379 |
| May 29, 2026 | 288.35 | 293.00 | 266.00 | 281.40 | 281.40 | -1.00% | 203,992 |
| May 27, 2026 | 287.30 | 297.20 | 277.55 | 284.25 | 284.25 | -0.73% | 157,864 |
| May 26, 2026 | 270.10 | 298.00 | 269.00 | 286.35 | 286.35 | 6.06% | 93,383 |
| May 25, 2026 | 270.00 | 272.85 | 269.20 | 270.00 | 270.00 | 0.15% | 26,668 |
| May 22, 2026 | 273.05 | 278.00 | 266.35 | 269.60 | 269.60 | -0.30% | 75,078 |
| May 21, 2026 | 265.45 | 272.00 | 264.05 | 270.40 | 270.40 | 2.00% | 28,457 |
| May 20, 2026 | 265.10 | 272.00 | 262.75 | 265.10 | 265.10 | -0.41% | 31,415 |
| May 19, 2026 | 265.95 | 274.30 | 264.30 | 266.20 | 266.20 | 0.15% | 54,074 |
| May 18, 2026 | 265.00 | 269.30 | 260.90 | 265.80 | 265.80 | 0.23% | 57,683 |
| May 15, 2026 | 272.00 | 272.00 | 264.05 | 265.20 | 265.20 | -1.60% | 24,472 |
| May 14, 2026 | 270.00 | 274.30 | 260.50 | 269.50 | 269.50 | 1.68% | 51,996 |
| May 13, 2026 | 260.30 | 272.00 | 259.75 | 265.05 | 265.05 | 1.05% | 44,954 |
| May 12, 2026 | 260.25 | 265.00 | 258.70 | 262.30 | 262.30 | 0.40% | 52,751 |
| May 11, 2026 | 267.55 | 270.05 | 258.10 | 261.25 | 261.25 | -3.06% | 108,437 |
| May 8, 2026 | 277.50 | 278.05 | 260.10 | 269.50 | 269.50 | -2.51% | 82,895 |
| May 7, 2026 | 280.15 | 288.75 | 275.00 | 276.45 | 276.45 | -1.30% | 52,981 |
| May 6, 2026 | 262.90 | 290.00 | 262.00 | 280.10 | 280.10 | 7.63% | 87,234 |
| May 5, 2026 | 267.35 | 272.00 | 257.50 | 260.25 | 260.25 | -2.73% | 55,914 |
| May 4, 2026 | 260.65 | 269.90 | 259.85 | 267.55 | 267.55 | 3.16% | 33,914 |
| Apr 30, 2026 | 255.01 | 261.28 | 254.40 | 259.36 | 259.36 | 1.65% | 16,592 |
| Apr 29, 2026 | 255.02 | 258.94 | 254.90 | 255.14 | 255.14 | -0.27% | 17,386 |
| Apr 28, 2026 | 256.59 | 259.95 | 254.60 | 255.82 | 255.82 | -0.42% | 35,258 |
| Apr 27, 2026 | 255.52 | 259.75 | 255.00 | 256.89 | 256.89 | 0.54% | 22,816 |
| Apr 24, 2026 | 267.01 | 268.50 | 253.00 | 255.52 | 255.52 | -4.83% | 62,896 |
| Apr 23, 2026 | 270.38 | 274.54 | 265.00 | 268.50 | 268.50 | -0.69% | 42,376 |
| Apr 22, 2026 | 266.00 | 273.19 | 265.02 | 270.37 | 270.37 | 0.98% | 20,701 |
| Apr 21, 2026 | 277.41 | 280.39 | 266.35 | 267.74 | 267.74 | -3.10% | 51,005 |
| Apr 20, 2026 | 274.74 | 279.93 | 271.35 | 276.31 | 276.31 | 1.87% | 73,079 |
| Apr 17, 2026 | 273.00 | 284.35 | 267.10 | 271.24 | 271.24 | -1.72% | 122,259 |
| Apr 16, 2026 | 279.00 | 279.00 | 268.36 | 275.98 | 275.98 | -0.02% | 68,443 |
| Apr 15, 2026 | 270.93 | 280.72 | 270.93 | 276.03 | 276.03 | 0.32% | 100,705 |
| Apr 13, 2026 | 268.00 | 277.93 | 257.68 | 275.15 | 275.15 | 1.85% | 66,140 |
| Apr 10, 2026 | 271.00 | 275.99 | 265.21 | 270.14 | 270.14 | 0.72% | 135,185 |
| Apr 9, 2026 | 263.00 | 271.00 | 258.00 | 268.22 | 268.22 | 3.21% | 91,541 |
| Apr 8, 2026 | 260.00 | 268.00 | 255.00 | 259.89 | 259.89 | 1.83% | 89,990 |
| Apr 7, 2026 | 247.00 | 256.90 | 244.93 | 255.23 | 255.23 | 4.09% | 33,544 |
| Apr 6, 2026 | 242.04 | 252.00 | 242.04 | 245.21 | 245.21 | 0.03% | 48,106 |