Dhanlaxmi Crop Science Ltd. DHANLAXMI
NSE · India · Process Industries
$55.000.00 (0.00%)
Market closed· · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26.50 | +0.38% | $26.00 | $27.00 | $26.00 | 36.00K |
| 2026-09-30 | $26.40 | +1.54% | $26.00 | $27.00 | $26.00 | 44.00K |
| 2026-09-29 | $26.00 | +2.97% | $25.25 | $26.00 | $25.00 | 6.00K |
| 2026-09-28 | $25.25 | -0.20% | $25.00 | $26.90 | $25.00 | 18.00K |
| 2026-09-25 | $25.30 | 0.00% | $25.30 | $25.30 | $25.30 | 0 |
| 2026-09-24 | $25.30 | 0.00% | $25.30 | $25.30 | $25.30 | 0 |
| 2026-09-23 | $25.30 | 0.00% | $25.30 | $25.30 | $25.30 | 0 |
| 2026-09-22 | $25.30 | +5.42% | $24.30 | $27.95 | $24.00 | 16.00K |
| 2026-09-21 | $24.00 | 0.00% | $23.90 | $24.00 | $23.90 | 4.00K |
| 2026-09-18 | $24.00 | -2.04% | $24.00 | $24.00 | $24.00 | 2.00K |
| 2026-09-17 | $24.50 | +6.52% | $25.00 | $25.00 | $24.50 | 4.00K |
| 2026-09-16 | $23.00 | -2.54% | $23.00 | $23.00 | $22.90 | 8.00K |
| 2026-09-15 | $23.60 | 0.00% | $23.60 | $23.60 | $23.60 | 0 |
| 2026-09-11 | $23.60 | 0.00% | $23.60 | $23.60 | $23.60 | 4.00K |
| 2026-09-10 | $23.60 | 0.00% | $23.60 | $23.60 | $23.60 | 4.00K |
| 2026-09-09 | $23.60 | +1.72% | $23.60 | $23.60 | $23.60 | 2.00K |
| 2026-09-08 | $23.20 | -7.20% | $23.20 | $23.20 | $23.20 | 4.00K |
| 2026-09-07 | $25.00 | 0.00% | $25.00 | $25.00 | $25.00 | 0 |
| 2026-09-04 | $25.00 | +3.09% | $24.30 | $25.00 | $24.30 | 8.00K |
| 2026-09-03 | $24.25 | 0.00% | $24.25 | $24.25 | $24.25 | 0 |
| 2026-09-02 | $24.25 | 0.00% | $24.25 | $24.25 | $24.25 | 2.00K |
| 2026-09-01 | $24.25 | -3.00% | $24.65 | $25.60 | $24.00 | 14.00K |
| 2026-08-31 | $25.00 | 0.00% | $25.00 | $25.00 | $25.00 | 0 |
| 2026-08-28 | $25.00 | 0.00% | $25.05 | $25.05 | $25.00 | 4.00K |
| 2026-08-27 | $25.00 | -3.85% | $25.00 | $25.00 | $25.00 | 2.00K |
| 2026-08-26 | $26.00 | +5.69% | $25.25 | $26.00 | $25.00 | 28.00K |
| 2026-08-25 | $24.60 | -11.51% | $27.50 | $27.50 | $24.60 | 4.00K |
| 2026-08-24 | $27.80 | +11.20% | $26.00 | $27.80 | $26.00 | 6.00K |
| 2026-08-21 | $25.00 | 0.00% | $25.00 | $25.00 | $25.00 | 2.00K |
| 2026-08-20 | $25.00 | +2.46% | $24.30 | $25.70 | $24.30 | 8.00K |
| 2026-08-19 | $24.40 | 0.00% | $24.40 | $24.40 | $24.40 | 0 |
| 2026-08-18 | $24.40 | 0.00% | $24.40 | $24.40 | $24.40 | 0 |
| 2026-08-17 | $24.40 | -4.31% | $24.40 | $24.40 | $24.40 | 2.00K |
| 2026-08-14 | $25.50 | 0.00% | $25.50 | $25.50 | $25.50 | 2.00K |
| 2026-08-13 | $25.50 | 0.00% | $25.50 | $25.50 | $25.50 | 0 |
| 2026-08-12 | $25.50 | 0.00% | $25.50 | $25.50 | $25.50 | 0 |
| 2026-08-11 | $25.50 | 0.00% | $25.50 | $25.50 | $25.50 | 0 |
| 2026-08-10 | $25.50 | 0.00% | $25.50 | $25.50 | $25.50 | 0 |
| 2026-08-07 | $25.50 | +3.03% | $24.50 | $25.55 | $24.50 | 16.00K |
| 2026-08-06 | $24.75 | -4.99% | $24.70 | $25.50 | $24.70 | 14.00K |
| 2026-08-05 | $26.05 | +0.19% | $26.05 | $26.05 | $26.05 | 2.00K |
| 2026-08-04 | $26.00 | -3.53% | $27.45 | $27.45 | $26.00 | 6.00K |
| 2026-08-03 | $26.95 | -0.55% | $26.95 | $26.95 | $26.95 | 2.00K |
| 2026-07-31 | $27.10 | +0.37% | $27.40 | $27.40 | $27.10 | 6.00K |
| 2026-07-30 | $27.00 | 0.00% | $27.00 | $27.00 | $27.00 | 2.00K |
| 2026-07-29 | $27.00 | +6.30% | $28.45 | $28.90 | $26.05 | 16.00K |
| 2026-07-28 | $25.40 | 0.00% | $25.00 | $26.50 | $25.00 | 18.00K |
| 2026-07-27 | $25.40 | +4.74% | $25.55 | $25.55 | $24.00 | 14.00K |
| 2026-07-24 | $24.25 | +3.19% | $24.50 | $24.50 | $23.60 | 8.00K |
| 2026-07-23 | $23.50 | +2.17% | $24.00 | $25.20 | $23.50 | 24.00K |
| 2026-07-22 | $23.00 | -1.50% | $23.00 | $23.00 | $21.85 | 22.00K |
| 2026-07-21 | $23.35 | 0.00% | $23.35 | $23.50 | $23.35 | 12.00K |
| 2026-07-20 | $23.35 | +0.43% | $23.60 | $23.60 | $23.20 | 6.00K |
| 2026-07-17 | $23.25 | -3.93% | $24.20 | $24.20 | $23.00 | 32.00K |
| 2026-07-16 | $24.20 | -3.20% | $23.65 | $24.20 | $23.65 | 4.00K |
| 2026-07-15 | $25.00 | 0.00% | $25.00 | $25.00 | $25.00 | 0 |
| 2026-07-14 | $25.00 | 0.00% | $25.00 | $25.00 | $25.00 | 0 |
| 2026-07-13 | $25.00 | +0.40% | $25.85 | $25.90 | $25.00 | 12.00K |
| 2026-07-10 | $24.90 | -2.35% | $25.00 | $25.20 | $24.50 | 52.00K |
| 2026-07-09 | $25.50 | 0.00% | $25.50 | $25.50 | $25.50 | 2.00K |
| 2026-07-08 | $25.50 | -1.54% | $26.05 | $26.05 | $25.00 | 62.00K |
| 2026-07-07 | $25.90 | 0.00% | $25.90 | $25.90 | $25.90 | 0 |
| 2026-07-06 | $25.90 | 0.00% | $25.90 | $25.90 | $25.90 | 0 |
| 2026-07-03 | $25.90 | -1.52% | $27.00 | $27.20 | $25.10 | 84.00K |
| 2026-07-02 | $26.30 | +1.94% | $27.90 | $30.95 | $25.10 | 170.00K |
| 2026-07-01 | $25.80 | -16.64% | $30.00 | $30.00 | $24.80 | 118.00K |
| 2026-06-30 | $30.95 | +3.17% | $31.00 | $31.00 | $30.95 | 6.00K |
| 2026-06-29 | $30.00 | +1.01% | $30.75 | $30.75 | $30.00 | 4.00K |
| 2026-06-26 | $29.70 | 0.00% | $29.70 | $29.70 | $29.70 | 0 |
| 2026-06-25 | $29.70 | -2.78% | $29.65 | $29.70 | $29.65 | 4.00K |
| 2026-06-24 | $30.55 | +1.50% | $30.85 | $31.00 | $29.00 | 98.00K |
| 2026-06-23 | $30.10 | +6.74% | $28.20 | $31.00 | $27.55 | 42.00K |
| 2026-06-22 | $28.20 | -2.08% | $28.25 | $28.25 | $28.10 | 30.00K |
| 2026-06-19 | $28.80 | 0.00% | $28.80 | $28.80 | $28.80 | 0 |
| 2026-06-18 | $28.80 | -3.36% | $29.60 | $29.60 | $28.65 | 18.00K |
| 2026-06-17 | $29.80 | +0.51% | $29.65 | $29.95 | $29.60 | 12.00K |
| 2026-06-16 | $29.65 | +2.24% | $29.65 | $29.65 | $29.65 | 4.00K |
| 2026-06-15 | $29.00 | +1.93% | $28.55 | $29.60 | $28.40 | 34.00K |
| 2026-06-12 | $28.45 | +1.61% | $28.00 | $28.45 | $28.00 | 4.00K |
| 2026-06-11 | $28.00 | -4.92% | $28.05 | $28.05 | $28.00 | 8.00K |
| 2026-06-10 | $29.45 | +4.99% | $29.45 | $29.45 | $29.45 | 2.00K |
| 2026-06-09 | $28.05 | -2.26% | $28.10 | $28.10 | $28.00 | 4.00K |
| 2026-06-08 | $28.70 | 0.00% | $28.70 | $28.70 | $28.70 | 2.00K |
| 2026-06-05 | $28.70 | -1.88% | $28.60 | $28.90 | $28.50 | 10.00K |
| 2026-06-04 | $29.25 | -2.50% | $29.00 | $29.60 | $29.00 | 6.00K |
| 2026-06-03 | $30.00 | -1.32% | $30.40 | $30.40 | $30.00 | 20.00K |
| 2026-06-02 | $30.40 | +6.67% | $28.55 | $31.90 | $27.50 | 88.00K |
| 2026-06-01 | $28.50 | -3.72% | $28.20 | $29.00 | $28.20 | 24.00K |
| 2026-05-29 | $29.60 | -11.64% | $33.50 | $33.50 | $29.55 | 136.00K |
| 2026-05-28 | $33.50 | 0.00% | $33.50 | $33.50 | $33.50 | 0 |