Skip to main content
Dharmaj Crop Guard Limited (NSE:DHARMAJ)
India flag India · Delayed Price · Currency is INR
255.14
-0.68 (-0.27%)
Apr 29, 2026, 3:30 PM IST

Dharmaj Crop Guard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026255.02258.94254.90255.14255.14-0.27%17,386
Apr 28, 2026256.59259.95254.60255.82255.82-0.42%35,258
Apr 27, 2026255.52259.75255.00256.89256.890.54%22,816
Apr 24, 2026267.01268.50253.00255.52255.52-4.83%62,896
Apr 23, 2026270.38274.54265.00268.50268.50-0.69%42,376
Apr 22, 2026266.00273.19265.02270.37270.370.98%20,701
Apr 21, 2026277.41280.39266.35267.74267.74-3.10%51,005
Apr 20, 2026274.74279.93271.35276.31276.311.87%73,079
Apr 17, 2026273.00284.35267.10271.24271.24-1.72%122,259
Apr 16, 2026279.00279.00268.36275.98275.98-0.02%68,443
Apr 15, 2026270.93280.72270.93276.03276.030.32%100,705
Apr 13, 2026268.00277.93257.68275.15275.151.85%66,140
Apr 10, 2026271.00275.99265.21270.14270.140.72%135,185
Apr 9, 2026263.00271.00258.00268.22268.223.21%91,541
Apr 8, 2026260.00268.00255.00259.89259.891.83%89,990
Apr 7, 2026247.00256.90244.93255.23255.234.09%33,544
Apr 6, 2026242.04252.00242.04245.21245.210.03%48,106
Apr 2, 2026237.18247.77233.62245.13245.133.13%48,668
Apr 1, 2026237.44243.79235.05237.69237.693.25%45,144
Mar 30, 2026230.51232.00225.88230.21230.210.07%58,523
Mar 27, 2026236.20237.67228.81230.05230.05-4.07%111,187
Mar 25, 2026236.29241.71236.29239.80239.802.01%24,034
Mar 24, 2026233.81236.16227.20235.07235.072.20%34,797
Mar 23, 2026236.00236.58228.00230.01230.01-4.29%94,838
Mar 20, 2026237.23247.79237.23240.31240.311.20%52,677
Mar 19, 2026239.98240.17236.00237.45237.45-1.50%24,450
Mar 18, 2026242.14243.99240.62241.07241.070.10%15,275
Mar 17, 2026237.09243.99232.20240.83240.831.65%52,249
Mar 16, 2026242.00242.60231.00236.93236.93-1.25%81,590
Mar 13, 2026243.70247.20238.15239.92239.92-2.20%58,300
Mar 12, 2026244.00255.89238.77245.32245.321.65%65,952
Mar 11, 2026248.77251.89240.00241.34241.34-2.09%55,224
Mar 10, 2026242.00250.00237.01246.49246.492.64%34,274
Mar 9, 2026247.00247.00232.82240.16240.16-3.62%47,366
Mar 6, 2026242.37253.00239.16249.19249.192.81%46,587
Mar 5, 2026242.00246.00237.16242.37242.371.09%17,501
Mar 4, 2026226.10241.00226.10239.75239.751.96%47,016
Mar 2, 2026233.20241.99221.00235.13235.13-0.68%105,849
Feb 27, 2026238.70239.90234.62236.75236.750.17%42,588
Feb 26, 2026239.00240.11234.05236.36236.36-1.73%21,289
Feb 25, 2026235.19248.80235.02240.52240.522.39%84,056
Feb 24, 2026232.03238.99232.03234.90234.90-33,986
Feb 23, 2026237.40237.40231.41234.89234.89-0.13%18,778
Feb 20, 2026236.23236.23227.16235.20235.200.06%64,361
Feb 19, 2026237.25237.94233.82235.05235.05-0.60%30,463
Feb 18, 2026238.50246.00234.00236.48236.480.16%19,548
Feb 17, 2026235.41241.74232.21236.11236.111.23%23,946
Feb 16, 2026237.46240.86231.50233.25233.25-2.92%76,576
Feb 13, 2026237.22242.00236.01240.27240.270.07%21,307
Feb 12, 2026241.27244.64237.31240.10240.100.01%70,548
Feb 11, 2026245.00246.75234.03240.07240.07-4.74%183,610
Feb 10, 2026257.34272.00248.60252.02252.02-1.70%75,706
Feb 9, 2026242.00260.00240.70256.37256.376.81%46,315
Feb 6, 2026239.50241.95235.54240.03240.03-0.15%11,128
Feb 5, 2026240.00244.00237.14240.40240.40-0.07%16,726
Feb 4, 2026244.00247.15238.80240.57240.570.14%45,455
Feb 3, 2026249.90249.90236.15240.24240.242.23%27,746
Feb 2, 2026236.00239.93231.35235.01235.01-0.45%37,205
Feb 1, 2026242.78250.00232.58236.08236.08-3.02%39,208
Jan 30, 2026227.50250.18224.62243.44243.446.58%97,745
Jan 29, 2026227.50231.79224.91228.40228.401.42%21,339
Jan 28, 2026220.00229.00213.35225.20225.204.36%69,205
Jan 27, 2026230.80230.80210.65215.80215.80-5.19%87,416
Jan 23, 2026237.85237.85226.00227.62227.62-3.74%41,813
Jan 22, 2026237.39238.11234.71236.46236.460.12%8,917
Jan 21, 2026230.00240.00230.00236.18236.180.94%49,391
Jan 20, 2026236.33236.33230.05233.99233.99-0.99%37,560
Jan 19, 2026241.00241.00234.25236.33236.33-0.19%8,491
Jan 16, 2026240.00242.88233.02236.77236.77-2.18%15,604
Jan 14, 2026238.00244.47236.21242.04242.041.78%16,459
Jan 13, 2026243.00246.55234.30237.81237.81-2.33%47,180
Jan 12, 2026235.00247.77232.54243.49243.493.60%89,000
Jan 9, 2026235.00239.19232.82235.03235.030.14%34,207
Jan 8, 2026235.62241.99233.00234.71234.71-1.15%31,274
Jan 7, 2026241.00241.00236.70237.45237.45-1.07%14,014
Jan 6, 2026240.09242.00238.00240.02240.02-0.04%11,168
Jan 5, 2026242.00243.98236.45240.12240.12-2.05%18,780
Jan 2, 2026244.00247.00238.39245.15245.150.83%29,635
Jan 1, 2026240.92244.40239.61243.12243.120.91%11,533
Dec 31, 2025236.50246.55236.50240.92240.921.24%38,822
Dec 30, 2025242.50246.00235.34237.96237.96-1.75%23,170
Dec 29, 2025238.58243.99238.37242.21242.211.52%22,150
Dec 26, 2025239.95240.92236.01238.58238.58-0.57%17,701
Dec 24, 2025244.00249.44239.01239.95239.95-1.93%11,153
Dec 23, 2025243.00245.49243.00244.68244.680.19%69,660
Dec 22, 2025243.00245.50241.00244.21244.210.20%15,892
Dec 19, 2025242.46245.00240.00243.72243.720.52%19,065
Dec 18, 2025246.98249.99241.00242.46242.46-2.44%32,132
Dec 17, 2025233.78254.65233.00248.53248.536.31%101,842
Dec 16, 2025233.51236.44230.00233.78233.780.36%16,902
Dec 15, 2025234.05237.60231.25232.95232.95-1.96%23,296
Dec 12, 2025236.00241.00236.00237.60237.600.82%20,547
Dec 11, 2025236.00239.02234.00235.67235.67-0.63%29,519
Dec 10, 2025241.65246.02236.25237.17237.17-2.84%29,204
Dec 9, 2025236.70245.00234.89244.11244.114.14%26,836
Dec 8, 2025236.60237.00228.25234.40234.400.07%44,789
Dec 5, 2025235.90239.75232.00234.24234.24-1.70%77,025
Dec 4, 2025234.18240.58231.00238.28238.281.75%43,498
Dec 3, 2025241.64242.26231.35234.18234.18-3.53%33,194
Dec 2, 2025241.40243.79240.05242.75242.75-0.40%17,964