Dharmaj Crop Guard Limited (NSE:DHARMAJ)
India · Delayed Price · Currency is INR 271.24
-4.74 (-1.72%)
Apr 17, 2026, 3:30 PM IST
Dharmaj Crop Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 237.18 | 247.77 | 233.62 | 245.13 | 245.13 | 3.13% | 48,668 |
| Apr 1, 2026 | 237.44 | 243.79 | 235.05 | 237.69 | 237.69 | 3.25% | 45,144 |
| Mar 30, 2026 | 230.51 | 232.00 | 225.88 | 230.21 | 230.21 | 0.07% | 58,523 |
| Mar 27, 2026 | 236.20 | 237.67 | 228.81 | 230.05 | 230.05 | -4.07% | 111,187 |
| Mar 25, 2026 | 236.29 | 241.71 | 236.29 | 239.80 | 239.80 | 2.01% | 24,034 |
| Mar 24, 2026 | 233.81 | 236.16 | 227.20 | 235.07 | 235.07 | 2.20% | 34,797 |
| Mar 23, 2026 | 236.00 | 236.58 | 228.00 | 230.01 | 230.01 | -4.29% | 94,838 |
| Mar 20, 2026 | 237.23 | 247.79 | 237.23 | 240.31 | 240.31 | 1.20% | 52,677 |
| Mar 19, 2026 | 239.98 | 240.17 | 236.00 | 237.45 | 237.45 | -1.50% | 24,450 |
| Mar 18, 2026 | 242.14 | 243.99 | 240.62 | 241.07 | 241.07 | 0.10% | 15,275 |
| Mar 17, 2026 | 237.09 | 243.99 | 232.20 | 240.83 | 240.83 | 1.65% | 52,249 |
| Mar 16, 2026 | 242.00 | 242.60 | 231.00 | 236.93 | 236.93 | -1.25% | 81,590 |
| Mar 13, 2026 | 243.70 | 247.20 | 238.15 | 239.92 | 239.92 | -2.20% | 58,300 |
| Mar 12, 2026 | 244.00 | 255.89 | 238.77 | 245.32 | 245.32 | 1.65% | 65,952 |
| Mar 11, 2026 | 248.77 | 251.89 | 240.00 | 241.34 | 241.34 | -2.09% | 55,224 |
| Mar 10, 2026 | 242.00 | 250.00 | 237.01 | 246.49 | 246.49 | 2.64% | 34,274 |
| Mar 9, 2026 | 247.00 | 247.00 | 232.82 | 240.16 | 240.16 | -3.62% | 47,366 |
| Mar 6, 2026 | 242.37 | 253.00 | 239.16 | 249.19 | 249.19 | 2.81% | 46,587 |
| Mar 5, 2026 | 242.00 | 246.00 | 237.16 | 242.37 | 242.37 | 1.09% | 17,501 |
| Mar 4, 2026 | 226.10 | 241.00 | 226.10 | 239.75 | 239.75 | 1.96% | 47,016 |
| Mar 2, 2026 | 233.20 | 241.99 | 221.00 | 235.13 | 235.13 | -0.68% | 105,849 |
| Feb 27, 2026 | 238.70 | 239.90 | 234.62 | 236.75 | 236.75 | 0.17% | 42,588 |
| Feb 26, 2026 | 239.00 | 240.11 | 234.05 | 236.36 | 236.36 | -1.73% | 21,289 |
| Feb 25, 2026 | 235.19 | 248.80 | 235.02 | 240.52 | 240.52 | 2.39% | 84,056 |
| Feb 24, 2026 | 232.03 | 238.99 | 232.03 | 234.90 | 234.90 | - | 33,986 |
| Feb 23, 2026 | 237.40 | 237.40 | 231.41 | 234.89 | 234.89 | -0.13% | 18,778 |
| Feb 20, 2026 | 236.23 | 236.23 | 227.16 | 235.20 | 235.20 | 0.06% | 64,361 |
| Feb 19, 2026 | 237.25 | 237.94 | 233.82 | 235.05 | 235.05 | -0.60% | 30,463 |
| Feb 18, 2026 | 238.50 | 246.00 | 234.00 | 236.48 | 236.48 | 0.16% | 19,548 |
| Feb 17, 2026 | 235.41 | 241.74 | 232.21 | 236.11 | 236.11 | 1.23% | 23,946 |
| Feb 16, 2026 | 237.46 | 240.86 | 231.50 | 233.25 | 233.25 | -2.92% | 76,576 |
| Feb 13, 2026 | 237.22 | 242.00 | 236.01 | 240.27 | 240.27 | 0.07% | 21,307 |
| Feb 12, 2026 | 241.27 | 244.64 | 237.31 | 240.10 | 240.10 | 0.01% | 70,548 |
| Feb 11, 2026 | 245.00 | 246.75 | 234.03 | 240.07 | 240.07 | -4.74% | 183,610 |
| Feb 10, 2026 | 257.34 | 272.00 | 248.60 | 252.02 | 252.02 | -1.70% | 75,706 |
| Feb 9, 2026 | 242.00 | 260.00 | 240.70 | 256.37 | 256.37 | 6.81% | 46,315 |
| Feb 6, 2026 | 239.50 | 241.95 | 235.54 | 240.03 | 240.03 | -0.15% | 11,128 |
| Feb 5, 2026 | 240.00 | 244.00 | 237.14 | 240.40 | 240.40 | -0.07% | 16,726 |
| Feb 4, 2026 | 244.00 | 247.15 | 238.80 | 240.57 | 240.57 | 0.14% | 45,455 |
| Feb 3, 2026 | 249.90 | 249.90 | 236.15 | 240.24 | 240.24 | 2.23% | 27,746 |
| Feb 2, 2026 | 236.00 | 239.93 | 231.35 | 235.01 | 235.01 | -0.45% | 37,205 |