Dhanuka Agritech Limited (BOM:507717)
India
· Delayed Price · Currency is INR 1,064.85
-4.60 (-0.43%)
At close: Apr 28, 2026
Dhanuka Agritech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,070.00 | 1,074.55 | 1,056.25 | 1,064.85 | 1,064.85 | -0.43% | 90,166 |
| Apr 27, 2026 | 1,054.00 | 1,083.15 | 1,049.60 | 1,069.45 | 1,069.45 | 0.71% | 2,703 |
| Apr 24, 2026 | 1,070.30 | 1,070.30 | 1,031.05 | 1,061.90 | 1,061.90 | -0.78% | 4,162 |
| Apr 23, 2026 | 1,065.40 | 1,077.00 | 1,038.55 | 1,070.30 | 1,070.30 | 2.40% | 3,883 |
| Apr 22, 2026 | 1,010.30 | 1,054.55 | 1,005.05 | 1,045.25 | 1,045.25 | 3.51% | 59,123 |
| Apr 21, 2026 | 1,016.35 | 1,035.40 | 1,005.65 | 1,009.80 | 1,009.80 | -0.78% | 3,904 |
| Apr 20, 2026 | 1,009.45 | 1,025.00 | 1,000.20 | 1,017.75 | 1,017.75 | 0.72% | 4,372 |
| Apr 17, 2026 | 999.90 | 1,017.00 | 999.90 | 1,010.45 | 1,010.45 | 0.96% | 3,388 |
| Apr 16, 2026 | 1,027.95 | 1,034.75 | 996.95 | 1,000.80 | 1,000.80 | -1.13% | 1,960 |
| Apr 15, 2026 | 1,008.60 | 1,033.15 | 1,008.60 | 1,012.25 | 1,012.25 | 0.36% | 1,194 |
| Apr 13, 2026 | 1,006.00 | 1,022.80 | 995.15 | 1,008.60 | 1,008.60 | -1.63% | 1,524 |
| Apr 10, 2026 | 1,028.40 | 1,042.00 | 1,020.00 | 1,025.35 | 1,025.35 | 1.17% | 3,454 |
| Apr 9, 2026 | 1,018.00 | 1,028.95 | 1,000.70 | 1,013.50 | 1,013.50 | -0.14% | 4,926 |
| Apr 8, 2026 | 1,040.00 | 1,044.80 | 1,012.80 | 1,014.90 | 1,014.90 | 0.81% | 1,781 |
| Apr 7, 2026 | 979.00 | 1,015.00 | 979.00 | 1,006.70 | 1,006.70 | 2.96% | 3,620 |
| Apr 6, 2026 | 955.00 | 995.60 | 949.30 | 977.75 | 977.75 | 1.35% | 2,207 |
| Apr 2, 2026 | 917.35 | 970.45 | 915.50 | 964.70 | 964.70 | 2.24% | 1,164 |
| Apr 1, 2026 | 938.00 | 957.10 | 916.15 | 943.55 | 943.55 | 5.05% | 3,354 |
| Mar 30, 2026 | 927.05 | 927.05 | 889.95 | 898.15 | 898.15 | -4.06% | 10,158 |
| Mar 27, 2026 | 959.00 | 961.90 | 927.00 | 936.15 | 936.15 | -1.69% | 10,895 |
| Mar 25, 2026 | 984.95 | 989.10 | 951.10 | 952.20 | 952.20 | -1.79% | 5,992 |
| Mar 24, 2026 | 940.05 | 980.00 | 938.00 | 969.55 | 969.55 | 3.69% | 4,271 |
| Mar 23, 2026 | 959.00 | 959.00 | 927.05 | 935.05 | 935.05 | -2.66% | 1,964 |
| Mar 20, 2026 | 975.90 | 985.00 | 960.00 | 960.65 | 960.65 | -1.42% | 848 |
| Mar 19, 2026 | 1,001.65 | 1,008.45 | 970.00 | 974.45 | 974.45 | -2.95% | 619 |
| Mar 18, 2026 | 986.95 | 1,035.00 | 986.95 | 1,004.05 | 1,004.05 | 1.73% | 3,819 |
| Mar 17, 2026 | 973.00 | 1,002.05 | 973.00 | 986.95 | 986.95 | 0.89% | 1,721 |
| Mar 16, 2026 | 959.05 | 985.40 | 954.40 | 978.25 | 978.25 | 0.09% | 1,916 |
| Mar 13, 2026 | 961.90 | 981.30 | 952.00 | 977.35 | 977.35 | 1.61% | 4,139 |
| Mar 12, 2026 | 968.05 | 978.15 | 952.80 | 961.85 | 961.85 | -1.62% | 3,169 |
| Mar 11, 2026 | 992.80 | 1,015.95 | 972.00 | 977.65 | 977.65 | -1.52% | 855 |
| Mar 10, 2026 | 981.00 | 996.35 | 976.10 | 992.75 | 992.75 | 3.30% | 1,190 |
| Mar 9, 2026 | 965.00 | 977.80 | 952.00 | 961.05 | 961.05 | -2.56% | 4,490 |
| Mar 6, 2026 | 998.05 | 998.05 | 982.15 | 986.25 | 986.25 | -0.58% | 1,652 |
| Mar 5, 2026 | 989.80 | 1,006.35 | 981.10 | 992.05 | 992.05 | 0.35% | 1,279 |
| Mar 4, 2026 | 996.00 | 1,003.05 | 984.05 | 988.55 | 988.55 | -2.36% | 4,308 |
| Mar 2, 2026 | 952.00 | 1,037.25 | 952.00 | 1,012.40 | 1,012.40 | -0.37% | 2,531 |
| Feb 27, 2026 | 1,053.00 | 1,062.80 | 1,001.25 | 1,016.15 | 1,016.15 | -3.75% | 4,309 |
| Feb 26, 2026 | 1,060.05 | 1,076.55 | 1,052.70 | 1,055.70 | 1,055.70 | -1.64% | 1,373 |
| Feb 25, 2026 | 1,093.40 | 1,098.10 | 1,055.70 | 1,073.35 | 1,073.35 | -1.61% | 3,244 |
| Feb 24, 2026 | 1,092.95 | 1,095.85 | 1,080.00 | 1,090.90 | 1,090.90 | -1.20% | 1,342 |
| Feb 23, 2026 | 1,091.25 | 1,106.95 | 1,081.25 | 1,104.20 | 1,104.20 | 0.93% | 2,507 |
| Feb 20, 2026 | 1,100.00 | 1,100.00 | 1,079.05 | 1,094.05 | 1,094.05 | -0.99% | 1,305 |
| Feb 19, 2026 | 1,121.25 | 1,121.25 | 1,094.45 | 1,105.00 | 1,105.00 | -1.45% | 1,038 |
| Feb 18, 2026 | 1,085.05 | 1,122.20 | 1,085.05 | 1,121.25 | 1,121.25 | 1.37% | 819 |
| Feb 17, 2026 | 1,092.50 | 1,109.20 | 1,076.20 | 1,106.05 | 1,106.05 | 0.84% | 1,785 |
| Feb 16, 2026 | 1,122.70 | 1,122.70 | 1,085.00 | 1,096.85 | 1,096.85 | -2.30% | 227,481 |
| Feb 13, 2026 | 1,124.75 | 1,134.75 | 1,105.00 | 1,122.65 | 1,122.65 | -0.19% | 1,442 |
| Feb 12, 2026 | 1,151.65 | 1,151.65 | 1,118.00 | 1,124.75 | 1,124.75 | -2.41% | 902 |
| Feb 11, 2026 | 1,133.15 | 1,160.95 | 1,116.85 | 1,152.50 | 1,152.50 | 1.61% | 1,517 |
| Feb 10, 2026 | 1,130.00 | 1,153.10 | 1,121.90 | 1,134.25 | 1,134.25 | -0.69% | 932 |
| Feb 9, 2026 | 1,070.35 | 1,148.75 | 1,065.85 | 1,142.10 | 1,142.10 | 8.84% | 2,538 |
| Feb 6, 2026 | 1,048.00 | 1,055.00 | 1,032.25 | 1,049.30 | 1,049.30 | -1.91% | 533 |
| Feb 5, 2026 | 1,115.00 | 1,123.00 | 1,046.40 | 1,069.75 | 1,069.75 | -4.74% | 2,693 |
| Feb 4, 2026 | 1,106.65 | 1,125.40 | 1,106.40 | 1,122.95 | 1,122.95 | 0.52% | 865 |
| Feb 3, 2026 | 1,136.10 | 1,138.85 | 1,106.60 | 1,117.10 | 1,117.10 | 2.00% | 1,229 |
| Feb 2, 2026 | 1,084.60 | 1,098.10 | 1,065.85 | 1,095.15 | 1,095.15 | 0.40% | 317 |
| Feb 1, 2026 | 1,117.60 | 1,133.60 | 1,082.45 | 1,090.75 | 1,090.75 | -2.40% | 1,170 |
| Jan 30, 2026 | 1,101.00 | 1,124.00 | 1,088.35 | 1,117.60 | 1,117.60 | 1.44% | 1,742 |
| Jan 29, 2026 | 1,136.10 | 1,136.10 | 1,092.80 | 1,101.70 | 1,101.70 | -3.02% | 1,291 |
| Jan 28, 2026 | 1,090.05 | 1,150.00 | 1,090.05 | 1,136.05 | 1,136.05 | 2.29% | 1,684 |
| Jan 27, 2026 | 1,086.00 | 1,116.90 | 1,086.00 | 1,110.65 | 1,110.65 | 2.05% | 1,449 |
| Jan 23, 2026 | 1,111.85 | 1,111.85 | 1,071.95 | 1,088.30 | 1,088.30 | -2.13% | 637 |
| Jan 22, 2026 | 1,087.95 | 1,113.70 | 1,073.00 | 1,112.00 | 1,112.00 | 0.56% | 981 |
| Jan 21, 2026 | 1,041.65 | 1,193.20 | 1,020.00 | 1,105.85 | 1,105.85 | 5.24% | 5,258 |
| Jan 20, 2026 | 1,055.20 | 1,060.40 | 1,047.85 | 1,050.80 | 1,050.80 | -1.17% | 2,463 |
| Jan 19, 2026 | 1,055.30 | 1,068.00 | 1,055.30 | 1,063.20 | 1,063.20 | -0.78% | 1,591 |
| Jan 16, 2026 | 1,068.55 | 1,086.70 | 1,068.55 | 1,071.60 | 1,071.60 | -1.51% | 1,360 |
| Jan 14, 2026 | 1,070.20 | 1,094.05 | 1,067.90 | 1,088.00 | 1,088.00 | 1.67% | 1,483 |
| Jan 13, 2026 | 1,094.40 | 1,098.25 | 1,068.00 | 1,070.15 | 1,070.15 | -2.21% | 3,824 |
| Jan 12, 2026 | 1,089.05 | 1,117.20 | 1,071.70 | 1,094.30 | 1,094.30 | 0.42% | 1,709 |
| Jan 9, 2026 | 1,100.00 | 1,110.15 | 1,085.00 | 1,089.70 | 1,089.70 | -1.11% | 1,532 |
| Jan 8, 2026 | 1,114.40 | 1,123.15 | 1,100.00 | 1,101.90 | 1,101.90 | -1.11% | 1,163 |
| Jan 7, 2026 | 1,155.05 | 1,155.05 | 1,098.05 | 1,114.30 | 1,114.30 | -1.61% | 3,278 |
| Jan 6, 2026 | 1,143.90 | 1,151.25 | 1,130.65 | 1,132.50 | 1,132.50 | -0.99% | 1,607 |
| Jan 5, 2026 | 1,181.50 | 1,181.50 | 1,140.00 | 1,143.85 | 1,143.85 | -2.99% | 2,773 |
| Jan 2, 2026 | 1,176.30 | 1,196.60 | 1,174.55 | 1,179.15 | 1,179.15 | 0.14% | 2,169 |
| Jan 1, 2026 | 1,180.50 | 1,190.05 | 1,172.20 | 1,177.55 | 1,177.55 | -0.25% | 582 |
| Dec 31, 2025 | 1,172.00 | 1,198.50 | 1,167.75 | 1,180.45 | 1,180.45 | 1.14% | 2,683 |
| Dec 30, 2025 | 1,205.80 | 1,215.75 | 1,146.35 | 1,167.10 | 1,167.10 | -3.21% | 2,740 |
| Dec 29, 2025 | 1,206.65 | 1,230.00 | 1,200.20 | 1,205.75 | 1,205.75 | -0.83% | 1,336 |
| Dec 26, 2025 | 1,192.90 | 1,225.45 | 1,192.90 | 1,215.90 | 1,215.90 | 2.17% | 1,898 |
| Dec 24, 2025 | 1,189.90 | 1,206.80 | 1,188.50 | 1,190.05 | 1,190.05 | 0.01% | 1,153 |
| Dec 23, 2025 | 1,189.65 | 1,211.65 | 1,185.35 | 1,189.90 | 1,189.90 | -0.07% | 1,447 |
| Dec 22, 2025 | 1,183.70 | 1,196.90 | 1,183.70 | 1,190.70 | 1,190.70 | 1.02% | 1,061 |
| Dec 19, 2025 | 1,183.95 | 1,189.75 | 1,160.70 | 1,178.70 | 1,178.70 | -0.46% | 1,695 |
| Dec 18, 2025 | 1,174.05 | 1,191.25 | 1,163.85 | 1,184.10 | 1,184.10 | 0.54% | 606 |
| Dec 17, 2025 | 1,192.10 | 1,192.10 | 1,173.70 | 1,177.75 | 1,177.75 | -1.20% | 762 |
| Dec 16, 2025 | 1,195.05 | 1,202.90 | 1,189.10 | 1,192.05 | 1,192.05 | -0.05% | 455 |
| Dec 15, 2025 | 1,201.00 | 1,201.75 | 1,185.00 | 1,192.60 | 1,192.60 | -1.11% | 2,535 |
| Dec 12, 2025 | 1,213.25 | 1,249.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.15% | 1,689 |
| Dec 11, 2025 | 1,210.05 | 1,236.20 | 1,200.10 | 1,220.00 | 1,220.00 | -0.61% | 2,313 |
| Dec 10, 2025 | 1,215.40 | 1,239.70 | 1,215.00 | 1,227.50 | 1,227.50 | 1.00% | 2,021 |
| Dec 9, 2025 | 1,214.95 | 1,230.60 | 1,180.95 | 1,215.40 | 1,215.40 | 0.03% | 2,502 |
| Dec 8, 2025 | 1,251.60 | 1,251.60 | 1,203.00 | 1,215.00 | 1,215.00 | -2.92% | 989 |
| Dec 5, 2025 | 1,250.40 | 1,254.50 | 1,247.35 | 1,251.60 | 1,251.60 | 0.10% | 216 |
| Dec 4, 2025 | 1,252.10 | 1,257.50 | 1,235.95 | 1,250.40 | 1,250.40 | -0.14% | 909 |
| Dec 3, 2025 | 1,245.05 | 1,253.70 | 1,232.50 | 1,252.15 | 1,252.15 | 0.62% | 2,602 |
| Dec 2, 2025 | 1,241.75 | 1,248.45 | 1,238.65 | 1,244.40 | 1,244.40 | 0.21% | 740 |
| Dec 1, 2025 | 1,236.55 | 1,246.20 | 1,233.20 | 1,241.80 | 1,241.80 | 0.42% | 983 |