Dharmaj Crop Guard Limited (NSE:DHARMAJ)
India
· Delayed Price · Currency is INR 240.16
-9.03 (-3.62%)
Mar 9, 2026, 3:29 PM IST
Dharmaj Crop Guard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 1, 2026 | 242.78 | 250.00 | 232.58 | 236.08 | 236.08 | -3.02% | 39,208 |
| Jan 30, 2026 | 227.50 | 250.18 | 224.62 | 243.44 | 243.44 | 6.58% | 97,745 |
| Jan 29, 2026 | 227.50 | 231.79 | 224.91 | 228.40 | 228.40 | 1.42% | 21,339 |
| Jan 28, 2026 | 220.00 | 229.00 | 213.35 | 225.20 | 225.20 | 4.36% | 69,205 |
| Jan 27, 2026 | 230.80 | 230.80 | 210.65 | 215.80 | 215.80 | -5.19% | 87,416 |
| Jan 23, 2026 | 237.85 | 237.85 | 226.00 | 227.62 | 227.62 | -3.74% | 41,813 |
| Jan 22, 2026 | 237.39 | 238.11 | 234.71 | 236.46 | 236.46 | 0.12% | 8,917 |
| Jan 21, 2026 | 230.00 | 240.00 | 230.00 | 236.18 | 236.18 | 0.94% | 49,391 |
| Jan 20, 2026 | 236.33 | 236.33 | 230.05 | 233.99 | 233.99 | -0.99% | 37,560 |
| Jan 19, 2026 | 241.00 | 241.00 | 234.25 | 236.33 | 236.33 | -0.19% | 8,491 |
| Jan 16, 2026 | 240.00 | 242.88 | 233.02 | 236.77 | 236.77 | -2.18% | 15,604 |
| Jan 14, 2026 | 238.00 | 244.47 | 236.21 | 242.04 | 242.04 | 1.78% | 16,459 |
| Jan 13, 2026 | 243.00 | 246.55 | 234.30 | 237.81 | 237.81 | -2.33% | 47,180 |
| Jan 12, 2026 | 235.00 | 247.77 | 232.54 | 243.49 | 243.49 | 3.60% | 89,000 |
| Jan 9, 2026 | 235.00 | 239.19 | 232.82 | 235.03 | 235.03 | 0.14% | 34,207 |
| Jan 8, 2026 | 235.62 | 241.99 | 233.00 | 234.71 | 234.71 | -1.15% | 31,274 |
| Jan 7, 2026 | 241.00 | 241.00 | 236.70 | 237.45 | 237.45 | -1.07% | 14,014 |
| Jan 6, 2026 | 240.09 | 242.00 | 238.00 | 240.02 | 240.02 | -0.04% | 11,168 |
| Jan 5, 2026 | 242.00 | 243.98 | 236.45 | 240.12 | 240.12 | -2.05% | 18,780 |
| Jan 2, 2026 | 244.00 | 247.00 | 238.39 | 245.15 | 245.15 | 0.83% | 29,635 |
| Jan 1, 2026 | 240.92 | 244.40 | 239.61 | 243.12 | 243.12 | 0.91% | 11,533 |
| Dec 31, 2025 | 236.50 | 246.55 | 236.50 | 240.92 | 240.92 | 1.24% | 38,822 |
| Dec 30, 2025 | 242.50 | 246.00 | 235.34 | 237.96 | 237.96 | -1.75% | 23,170 |
| Dec 29, 2025 | 238.58 | 243.99 | 238.37 | 242.21 | 242.21 | 1.52% | 22,150 |
| Dec 26, 2025 | 239.95 | 240.92 | 236.01 | 238.58 | 238.58 | -0.57% | 17,701 |
| Dec 24, 2025 | 244.00 | 249.44 | 239.01 | 239.95 | 239.95 | -1.93% | 11,153 |
| Dec 23, 2025 | 243.00 | 245.49 | 243.00 | 244.68 | 244.68 | 0.19% | 69,660 |
| Dec 22, 2025 | 243.00 | 245.50 | 241.00 | 244.21 | 244.21 | 0.20% | 15,892 |
| Dec 19, 2025 | 242.46 | 245.00 | 240.00 | 243.72 | 243.72 | 0.52% | 19,065 |
| Dec 18, 2025 | 246.98 | 249.99 | 241.00 | 242.46 | 242.46 | -2.44% | 32,132 |
| Dec 17, 2025 | 233.78 | 254.65 | 233.00 | 248.53 | 248.53 | 6.31% | 101,842 |
| Dec 16, 2025 | 233.51 | 236.44 | 230.00 | 233.78 | 233.78 | 0.36% | 16,902 |
| Dec 15, 2025 | 234.05 | 237.60 | 231.25 | 232.95 | 232.95 | -1.96% | 23,296 |
| Dec 12, 2025 | 236.00 | 241.00 | 236.00 | 237.60 | 237.60 | 0.82% | 20,547 |
| Dec 11, 2025 | 236.00 | 239.02 | 234.00 | 235.67 | 235.67 | -0.63% | 29,519 |
| Dec 10, 2025 | 241.65 | 246.02 | 236.25 | 237.17 | 237.17 | -2.84% | 29,204 |
| Dec 9, 2025 | 236.70 | 245.00 | 234.89 | 244.11 | 244.11 | 4.14% | 26,836 |
| Dec 8, 2025 | 236.60 | 237.00 | 228.25 | 234.40 | 234.40 | 0.07% | 44,789 |
| Dec 5, 2025 | 235.90 | 239.75 | 232.00 | 234.24 | 234.24 | -1.70% | 77,025 |
| Dec 4, 2025 | 234.18 | 240.58 | 231.00 | 238.28 | 238.28 | 1.75% | 43,498 |
| Dec 3, 2025 | 241.64 | 242.26 | 231.35 | 234.18 | 234.18 | -3.53% | 33,194 |
| Dec 2, 2025 | 241.40 | 243.79 | 240.05 | 242.75 | 242.75 | -0.40% | 17,964 |
| Dec 1, 2025 | 246.55 | 246.55 | 240.02 | 243.72 | 243.72 | 0.34% | 39,259 |
| Nov 28, 2025 | 243.60 | 248.15 | 240.70 | 242.90 | 242.90 | 0.25% | 33,717 |
| Nov 27, 2025 | 244.00 | 248.75 | 241.25 | 242.30 | 242.30 | -1.30% | 21,699 |
| Nov 26, 2025 | 245.25 | 248.35 | 243.50 | 245.50 | 245.50 | 0.12% | 45,412 |
| Nov 25, 2025 | 244.05 | 247.70 | 243.25 | 245.20 | 245.20 | 0.55% | 44,696 |
| Nov 24, 2025 | 250.00 | 251.95 | 241.55 | 243.85 | 243.85 | -3.54% | 60,761 |
| Nov 21, 2025 | 234.90 | 258.00 | 234.90 | 252.80 | 252.80 | 6.89% | 265,903 |
| Nov 20, 2025 | 232.60 | 239.70 | 229.95 | 236.50 | 236.50 | 1.70% | 99,130 |
| Nov 19, 2025 | 230.00 | 234.90 | 228.25 | 232.55 | 232.55 | 0.89% | 32,777 |
| Nov 18, 2025 | 236.35 | 239.45 | 227.40 | 230.50 | 230.50 | -2.54% | 142,468 |
| Nov 17, 2025 | 243.10 | 245.30 | 235.10 | 236.50 | 236.50 | -2.31% | 72,343 |
| Nov 14, 2025 | 230.25 | 250.65 | 230.25 | 242.10 | 242.10 | -3.64% | 114,678 |
| Nov 13, 2025 | 254.05 | 257.50 | 246.05 | 251.25 | 251.25 | -0.89% | 54,237 |
| Nov 12, 2025 | 244.55 | 257.80 | 244.50 | 253.50 | 253.50 | 3.66% | 53,380 |
| Nov 11, 2025 | 238.60 | 256.90 | 238.60 | 244.55 | 244.55 | 2.52% | 86,249 |
| Nov 10, 2025 | 248.75 | 248.75 | 235.00 | 238.55 | 238.55 | -4.10% | 50,832 |
| Nov 7, 2025 | 245.00 | 250.70 | 241.65 | 248.75 | 248.75 | -0.28% | 61,908 |
| Nov 6, 2025 | 250.00 | 256.95 | 246.45 | 249.45 | 249.45 | -3.16% | 90,956 |
| Nov 4, 2025 | 265.00 | 267.70 | 251.15 | 257.60 | 257.60 | -2.81% | 186,320 |
| Nov 3, 2025 | 281.00 | 284.95 | 263.60 | 265.05 | 265.05 | -6.38% | 166,522 |
| Oct 31, 2025 | 289.45 | 295.25 | 281.15 | 283.10 | 283.10 | -3.66% | 57,966 |
| Oct 30, 2025 | 289.85 | 296.90 | 289.80 | 293.85 | 293.85 | 0.36% | 26,386 |
| Oct 29, 2025 | 294.30 | 303.00 | 286.60 | 292.80 | 292.80 | -1.43% | 37,784 |
| Oct 28, 2025 | 293.90 | 299.00 | 293.90 | 297.05 | 297.05 | 0.15% | 12,435 |
| Oct 27, 2025 | 298.65 | 299.55 | 293.10 | 296.60 | 296.60 | 1.02% | 14,434 |
| Oct 24, 2025 | 301.00 | 301.90 | 291.00 | 293.60 | 293.60 | -1.94% | 22,782 |
| Oct 23, 2025 | 300.20 | 308.95 | 298.10 | 299.40 | 299.40 | 0.27% | 22,389 |
| Oct 21, 2025 | 303.90 | 308.60 | 296.40 | 298.60 | 298.60 | -1.06% | 11,983 |
| Oct 20, 2025 | 299.10 | 307.85 | 290.35 | 301.80 | 301.80 | 0.40% | 38,118 |
| Oct 17, 2025 | 299.00 | 311.40 | 295.00 | 300.60 | 300.60 | -0.78% | 24,926 |
| Oct 16, 2025 | 295.05 | 306.95 | 284.85 | 302.95 | 302.95 | 2.83% | 106,399 |
| Oct 15, 2025 | 298.00 | 300.65 | 283.50 | 294.60 | 294.60 | -0.97% | 87,709 |
| Oct 14, 2025 | 308.95 | 309.15 | 293.35 | 297.50 | 297.50 | -2.07% | 75,435 |