Skip to main content
Dhanuka Agritech Limited (BOM:507717)
India flag India · Delayed Price · Currency is INR
961.05
-25.20 (-2.56%)
At close: Mar 9, 2026

Dhanuka Agritech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026965.00977.80952.00961.05961.05-2.56%4,490
Mar 6, 2026998.05998.05982.15986.25986.25-0.58%1,652
Mar 5, 2026989.801,006.35981.10992.05992.050.35%1,279
Mar 4, 2026996.001,003.05984.05988.55988.55-2.36%4,308
Mar 2, 2026952.001,037.25952.001,012.401,012.40-0.37%2,531
Feb 27, 20261,053.001,062.801,001.251,016.151,016.15-3.75%4,309
Feb 26, 20261,060.051,076.551,052.701,055.701,055.70-1.64%1,373
Feb 25, 20261,093.401,098.101,055.701,073.351,073.35-1.61%3,244
Feb 24, 20261,092.951,095.851,080.001,090.901,090.90-1.20%1,342
Feb 23, 20261,091.251,106.951,081.251,104.201,104.200.93%2,507
Feb 20, 20261,100.001,100.001,079.051,094.051,094.05-0.99%1,305
Feb 19, 20261,121.251,121.251,094.451,105.001,105.00-1.45%1,038
Feb 18, 20261,085.051,122.201,085.051,121.251,121.251.37%819
Feb 17, 20261,092.501,109.201,076.201,106.051,106.050.84%1,785
Feb 16, 20261,122.701,122.701,085.001,096.851,096.85-2.30%227,481
Feb 13, 20261,124.751,134.751,105.001,122.651,122.65-0.19%1,442
Feb 12, 20261,151.651,151.651,118.001,124.751,124.75-2.41%902
Feb 11, 20261,133.151,160.951,116.851,152.501,152.501.61%1,517
Feb 10, 20261,130.001,153.101,121.901,134.251,134.25-0.69%932
Feb 9, 20261,070.351,148.751,065.851,142.101,142.108.84%2,538
Feb 6, 20261,048.001,055.001,032.251,049.301,049.30-1.91%533
Feb 5, 20261,115.001,123.001,046.401,069.751,069.75-4.74%2,693
Feb 4, 20261,106.651,125.401,106.401,122.951,122.950.52%865
Feb 3, 20261,136.101,138.851,106.601,117.101,117.102.00%1,229
Feb 2, 20261,084.601,098.101,065.851,095.151,095.150.40%317
Feb 1, 20261,117.601,133.601,082.451,090.751,090.75-2.40%1,170
Jan 30, 20261,101.001,124.001,088.351,117.601,117.601.44%1,742
Jan 29, 20261,136.101,136.101,092.801,101.701,101.70-3.02%1,291
Jan 28, 20261,090.051,150.001,090.051,136.051,136.052.29%1,684
Jan 27, 20261,086.001,116.901,086.001,110.651,110.652.05%1,449
Jan 23, 20261,111.851,111.851,071.951,088.301,088.30-2.13%637
Jan 22, 20261,087.951,113.701,073.001,112.001,112.000.56%981
Jan 21, 20261,041.651,193.201,020.001,105.851,105.855.24%5,258
Jan 20, 20261,055.201,060.401,047.851,050.801,050.80-1.17%2,463
Jan 19, 20261,055.301,068.001,055.301,063.201,063.20-0.78%1,591
Jan 16, 20261,068.551,086.701,068.551,071.601,071.60-1.51%1,360
Jan 14, 20261,070.201,094.051,067.901,088.001,088.001.67%1,483
Jan 13, 20261,094.401,098.251,068.001,070.151,070.15-2.21%3,824
Jan 12, 20261,089.051,117.201,071.701,094.301,094.300.42%1,709
Jan 9, 20261,100.001,110.151,085.001,089.701,089.70-1.11%1,532
Jan 8, 20261,114.401,123.151,100.001,101.901,101.90-1.11%1,163
Jan 7, 20261,155.051,155.051,098.051,114.301,114.30-1.61%3,278
Jan 6, 20261,143.901,151.251,130.651,132.501,132.50-0.99%1,607
Jan 5, 20261,181.501,181.501,140.001,143.851,143.85-2.99%2,773
Jan 2, 20261,176.301,196.601,174.551,179.151,179.150.14%2,169
Jan 1, 20261,180.501,190.051,172.201,177.551,177.55-0.25%582
Dec 31, 20251,172.001,198.501,167.751,180.451,180.451.14%2,683
Dec 30, 20251,205.801,215.751,146.351,167.101,167.10-3.21%2,740
Dec 29, 20251,206.651,230.001,200.201,205.751,205.75-0.83%1,336
Dec 26, 20251,192.901,225.451,192.901,215.901,215.902.17%1,898
Dec 24, 20251,189.901,206.801,188.501,190.051,190.050.01%1,153
Dec 23, 20251,189.651,211.651,185.351,189.901,189.90-0.07%1,447
Dec 22, 20251,183.701,196.901,183.701,190.701,190.701.02%1,061
Dec 19, 20251,183.951,189.751,160.701,178.701,178.70-0.46%1,695
Dec 18, 20251,174.051,191.251,163.851,184.101,184.100.54%606
Dec 17, 20251,192.101,192.101,173.701,177.751,177.75-1.20%762
Dec 16, 20251,195.051,202.901,189.101,192.051,192.05-0.05%455
Dec 15, 20251,201.001,201.751,185.001,192.601,192.60-1.11%2,535
Dec 12, 20251,213.251,249.001,200.001,206.001,206.00-1.15%1,689
Dec 11, 20251,210.051,236.201,200.101,220.001,220.00-0.61%2,313
Dec 10, 20251,215.401,239.701,215.001,227.501,227.501.00%2,021
Dec 9, 20251,214.951,230.601,180.951,215.401,215.400.03%2,502
Dec 8, 20251,251.601,251.601,203.001,215.001,215.00-2.92%989
Dec 5, 20251,250.401,254.501,247.351,251.601,251.600.10%216
Dec 4, 20251,252.101,257.501,235.951,250.401,250.40-0.14%909
Dec 3, 20251,245.051,253.701,232.501,252.151,252.150.62%2,602
Dec 2, 20251,241.751,248.451,238.651,244.401,244.400.21%740
Dec 1, 20251,236.551,246.201,233.201,241.801,241.800.42%983
Nov 28, 20251,243.601,260.001,233.001,236.601,236.60-1.08%411
Nov 27, 20251,249.701,260.701,235.651,250.051,250.050.03%1,071
Nov 26, 20251,228.001,253.751,225.301,249.701,249.701.82%441
Nov 25, 20251,203.351,230.351,200.301,227.401,227.401.12%1,919
Nov 24, 20251,234.651,234.651,201.701,213.851,213.85-0.97%1,822
Nov 21, 20251,208.001,236.751,190.001,225.751,225.751.47%207,863
Nov 20, 20251,216.051,227.401,206.001,207.951,207.95-0.02%3,184
Nov 19, 20251,230.501,230.501,178.951,208.251,208.25-2.31%8,963
Nov 18, 20251,266.051,275.051,231.301,236.801,236.80-2.69%3,783
Nov 17, 20251,260.851,296.801,260.851,271.001,271.000.15%3,642
Nov 14, 20251,307.201,307.201,259.251,269.051,269.05-2.58%3,494
Nov 13, 20251,300.251,307.151,292.851,302.701,302.700.25%1,073
Nov 12, 20251,294.951,305.101,288.051,299.401,299.400.61%2,079
Nov 11, 20251,293.001,298.501,278.801,291.551,291.55-0.12%2,383
Nov 10, 20251,347.451,347.451,288.101,293.101,293.10-2.15%2,068
Nov 7, 20251,280.051,335.951,273.251,321.501,321.501.94%3,619
Nov 6, 20251,333.951,333.951,285.401,296.401,296.40-1.48%912
Nov 4, 20251,300.651,328.001,300.651,315.851,315.850.75%3,214
Nov 3, 20251,369.701,378.851,298.001,306.051,306.05-4.96%9,372
Oct 31, 20251,459.951,480.401,352.001,374.251,374.25-5.55%12,781
Oct 30, 20251,429.951,465.001,421.351,455.001,455.002.81%1,760
Oct 29, 20251,425.001,425.001,413.851,415.301,415.30-0.98%345
Oct 28, 20251,415.101,433.951,409.051,429.351,429.351.01%2,134
Oct 27, 20251,392.651,430.751,392.651,415.101,415.10-0.14%1,299
Oct 24, 20251,414.001,419.701,400.001,417.051,417.051.10%2,497
Oct 23, 20251,402.551,429.801,400.001,401.601,401.60-1.34%1,810
Oct 21, 20251,390.051,435.501,390.051,420.651,420.651.37%282
Oct 20, 20251,400.001,411.001,365.551,401.401,401.400.08%3,021
Oct 17, 20251,393.051,406.401,379.201,400.251,400.25-0.10%1,522
Oct 16, 20251,395.051,408.901,376.451,401.701,401.700.48%1,085
Oct 15, 20251,394.451,411.751,368.551,395.001,395.000.04%1,157
Oct 14, 20251,438.001,440.701,390.251,394.451,394.45-2.90%1,001