Dhanuka Agritech Limited DHANUKA
NSE · India · Process Industries
INR 938.60+10.25 (+1.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · 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 | INR 935.05 | +0.72% | INR 928.35 | INR 940.00 | INR 908.40 | 35.42K |
| 2026-09-30 | INR 928.35 | -0.24% | INR 931.00 | INR 940.75 | INR 925.10 | 21.84K |
| 2026-09-29 | INR 930.55 | -2.50% | INR 950.00 | INR 962.50 | INR 922.00 | 26.24K |
| 2026-09-28 | INR 954.40 | -1.03% | INR 964.35 | INR 968.90 | INR 951.00 | 29.92K |
| 2026-09-25 | INR 964.35 | -0.34% | INR 965.90 | INR 974.85 | INR 960.00 | 6.79K |
| 2026-09-24 | INR 967.60 | -1.53% | INR 985.50 | INR 985.50 | INR 960.00 | 14.34K |
| 2026-09-23 | INR 982.65 | +1.68% | INR 979.90 | INR 991.95 | INR 965.50 | 30.65K |
| 2026-09-22 | INR 966.40 | -0.94% | INR 985.15 | INR 985.15 | INR 963.70 | 9.21K |
| 2026-09-21 | INR 975.60 | +0.24% | INR 970.05 | INR 986.60 | INR 962.25 | 16.81K |
| 2026-09-18 | INR 973.30 | -0.91% | INR 980.05 | INR 990.00 | INR 970.05 | 13.51K |
| 2026-09-17 | INR 982.25 | +2.12% | INR 965.50 | INR 987.95 | INR 958.10 | 27.90K |
| 2026-09-16 | INR 961.85 | +0.56% | INR 959.70 | INR 974.00 | INR 931.20 | 38.69K |
| 2026-09-15 | INR 956.50 | -2.40% | INR 977.80 | INR 980.00 | INR 953.00 | 10.09K |
| 2026-09-14 | INR 980.00 | 0.00% | INR 980.00 | INR 980.00 | INR 980.00 | 0 |
| 2026-09-11 | INR 980.00 | +0.03% | INR 979.70 | INR 989.65 | INR 965.00 | 21.69K |
| 2026-09-10 | INR 979.70 | +0.44% | INR 976.00 | INR 984.70 | INR 972.60 | 12.87K |
| 2026-09-09 | INR 975.40 | -1.88% | INR 998.40 | INR 998.40 | INR 969.00 | 24.20K |
| 2026-09-08 | INR 994.05 | -2.90% | INR 1,028.00 | INR 1,028.00 | INR 989.15 | 37.51K |
| 2026-09-07 | INR 1,023.70 | +1.29% | INR 1,011.00 | INR 1,030.00 | INR 1,004.40 | 28.71K |
| 2026-09-04 | INR 1,010.65 | +0.05% | INR 1,009.00 | INR 1,014.00 | INR 994.80 | 17.12K |
| 2026-09-03 | INR 1,010.15 | +1.45% | INR 999.70 | INR 1,016.00 | INR 991.80 | 24.59K |
| 2026-09-02 | INR 995.70 | +0.54% | INR 980.00 | INR 999.80 | INR 972.80 | 17.04K |
| 2026-09-01 | INR 990.35 | +1.46% | INR 976.00 | INR 995.00 | INR 956.00 | 35.23K |
| 2026-08-31 | INR 976.10 | 0.00% | INR 972.00 | INR 980.00 | INR 970.70 | 10.32K |
| 2026-08-28 | INR 976.10 | -0.98% | INR 985.80 | INR 999.00 | INR 972.20 | 27.69K |
| 2026-08-27 | INR 985.80 | +0.06% | INR 987.60 | INR 990.00 | INR 981.60 | 8.01K |
| 2026-08-26 | INR 985.20 | +0.15% | INR 983.70 | INR 993.90 | INR 980.60 | 16.63K |
| 2026-08-25 | INR 983.70 | -1.13% | INR 990.00 | INR 996.00 | INR 980.00 | 13.95K |
| 2026-08-24 | INR 994.90 | +1.49% | INR 976.00 | INR 998.80 | INR 975.30 | 11.77K |
| 2026-08-21 | INR 980.30 | -1.61% | INR 995.00 | INR 1,000.00 | INR 972.50 | 25.53K |
| 2026-08-20 | INR 996.30 | +0.22% | INR 995.20 | INR 1,000.00 | INR 994.10 | 9.27K |
| 2026-08-19 | INR 994.10 | -0.23% | INR 1,002.40 | INR 1,006.00 | INR 990.10 | 13.41K |
| 2026-08-18 | INR 996.40 | -0.06% | INR 1,011.60 | INR 1,011.60 | INR 990.00 | 20.29K |
| 2026-08-17 | INR 997.00 | -1.26% | INR 1,001.20 | INR 1,011.90 | INR 995.00 | 15.77K |
| 2026-08-14 | INR 1,009.70 | -0.37% | INR 1,010.10 | INR 1,015.90 | INR 1,005.00 | 15.11K |
| 2026-08-13 | INR 1,013.50 | -1.29% | INR 1,022.80 | INR 1,027.50 | INR 1,010.60 | 12.23K |
| 2026-08-12 | INR 1,026.70 | -1.32% | INR 1,040.40 | INR 1,040.40 | INR 1,018.10 | 19.17K |
| 2026-08-11 | INR 1,040.40 | +2.45% | INR 1,015.50 | INR 1,053.60 | INR 995.00 | 82.14K |
| 2026-08-10 | INR 1,015.50 | -0.50% | INR 1,025.00 | INR 1,027.40 | INR 1,010.10 | 13.68K |
| 2026-08-07 | INR 1,020.60 | -0.58% | INR 1,029.90 | INR 1,029.90 | INR 1,010.90 | 34.44K |
| 2026-08-06 | INR 1,026.60 | +2.10% | INR 1,005.30 | INR 1,035.00 | INR 992.00 | 41.87K |
| 2026-08-05 | INR 1,005.50 | -0.26% | INR 1,019.00 | INR 1,019.00 | INR 1,001.40 | 20.38K |
| 2026-08-04 | INR 1,008.10 | -1.49% | INR 1,029.90 | INR 1,029.90 | INR 990.00 | 45.50K |
| 2026-08-03 | INR 1,023.30 | +0.14% | INR 1,019.00 | INR 1,049.50 | INR 943.30 | 340.62K |
| 2026-07-31 | INR 1,021.90 | -1.05% | INR 1,044.00 | INR 1,044.00 | INR 1,011.00 | 24.91K |
| 2026-07-30 | INR 1,032.70 | +1.44% | INR 1,021.60 | INR 1,046.90 | INR 1,012.00 | 60.81K |
| 2026-07-29 | INR 1,018.00 | +1.82% | INR 999.80 | INR 1,022.00 | INR 994.60 | 55.30K |
| 2026-07-28 | INR 999.80 | +0.36% | INR 995.10 | INR 1,008.00 | INR 991.20 | 23.46K |
| 2026-07-27 | INR 996.20 | -1.69% | INR 1,019.90 | INR 1,023.30 | INR 990.20 | 90.84K |
| 2026-07-24 | INR 1,013.30 | +0.24% | INR 1,010.90 | INR 1,019.00 | INR 999.00 | 15.75K |
| 2026-07-23 | INR 1,010.90 | +0.14% | INR 1,009.50 | INR 1,018.90 | INR 1,000.10 | 11.30K |
| 2026-07-22 | INR 1,009.50 | -0.54% | INR 1,022.00 | INR 1,022.00 | INR 1,002.10 | 25.25K |
| 2026-07-21 | INR 1,015.00 | +0.16% | INR 1,017.40 | INR 1,022.90 | INR 1,012.50 | 10.66K |
| 2026-07-20 | INR 1,013.40 | -0.39% | INR 1,018.20 | INR 1,034.50 | INR 1,011.00 | 11.19K |
| 2026-07-17 | INR 1,017.40 | -2.22% | INR 1,048.00 | INR 1,048.00 | INR 1,012.50 | 28.22K |
| 2026-07-16 | INR 1,040.50 | +0.57% | INR 1,020.00 | INR 1,052.80 | INR 1,020.00 | 22.20K |
| 2026-07-15 | INR 1,034.60 | +1.17% | INR 1,026.00 | INR 1,042.00 | INR 1,022.60 | 33.21K |
| 2026-07-14 | INR 1,022.60 | -2.01% | INR 1,045.50 | INR 1,045.50 | INR 1,019.00 | 27.86K |
| 2026-07-13 | INR 1,043.60 | -0.22% | INR 1,040.40 | INR 1,047.00 | INR 1,025.10 | 31.47K |
| 2026-07-10 | INR 1,045.90 | +0.82% | INR 1,047.00 | INR 1,051.50 | INR 1,039.10 | 30.64K |
| 2026-07-09 | INR 1,037.40 | +0.08% | INR 1,039.20 | INR 1,069.00 | INR 1,035.00 | 29.86K |
| 2026-07-08 | INR 1,036.60 | -3.40% | INR 1,061.00 | INR 1,085.00 | INR 1,025.00 | 34.25K |
| 2026-07-07 | INR 1,073.10 | -1.59% | INR 1,095.00 | INR 1,095.00 | INR 1,065.00 | 21.51K |
| 2026-07-06 | INR 1,090.40 | -0.16% | INR 1,095.00 | INR 1,095.70 | INR 1,076.00 | 19.61K |
| 2026-07-03 | INR 1,092.10 | +0.32% | INR 1,088.60 | INR 1,106.00 | INR 1,079.00 | 29.09K |
| 2026-07-02 | INR 1,088.60 | +2.39% | INR 1,066.00 | INR 1,094.50 | INR 1,057.10 | 38.81K |
| 2026-07-01 | INR 1,063.20 | +0.76% | INR 1,055.20 | INR 1,071.00 | INR 1,050.00 | 20.08K |
| 2026-06-30 | INR 1,055.20 | +0.01% | INR 1,055.10 | INR 1,064.90 | INR 1,043.40 | 15.42K |
| 2026-06-29 | INR 1,055.10 | -0.71% | INR 1,062.60 | INR 1,067.90 | INR 1,038.00 | 29.28K |
| 2026-06-26 | INR 1,062.60 | 0.00% | INR 1,062.60 | INR 1,062.60 | INR 1,062.60 | 0 |
| 2026-06-25 | INR 1,062.60 | +0.06% | INR 1,062.00 | INR 1,074.90 | INR 1,050.10 | 21.05K |
| 2026-06-24 | INR 1,062.00 | -1.09% | INR 1,066.10 | INR 1,078.00 | INR 1,056.90 | 31.60K |
| 2026-06-23 | INR 1,073.70 | +0.17% | INR 1,072.00 | INR 1,082.50 | INR 1,051.50 | 156.69K |
| 2026-06-22 | INR 1,071.90 | +0.34% | INR 1,075.00 | INR 1,093.00 | INR 1,065.00 | 23.54K |
| 2026-06-19 | INR 1,068.30 | -0.26% | INR 1,070.00 | INR 1,075.90 | INR 1,060.30 | 18.66K |
| 2026-06-18 | INR 1,071.10 | +1.70% | INR 1,059.30 | INR 1,073.80 | INR 1,052.20 | 38.14K |
| 2026-06-17 | INR 1,053.20 | -2.17% | INR 1,060.00 | INR 1,065.00 | INR 1,041.00 | 64.68K |
| 2026-06-16 | INR 1,076.60 | +0.15% | INR 1,085.00 | INR 1,089.60 | INR 1,072.10 | 17.47K |
| 2026-06-15 | INR 1,075.00 | -0.57% | INR 1,098.00 | INR 1,099.90 | INR 1,068.80 | 19.26K |
| 2026-06-12 | INR 1,081.20 | +2.85% | INR 1,062.00 | INR 1,085.00 | INR 1,040.10 | 39.06K |
| 2026-06-11 | INR 1,051.20 | -1.06% | INR 1,062.50 | INR 1,062.50 | INR 1,040.10 | 15.08K |
| 2026-06-10 | INR 1,062.50 | -2.26% | INR 1,087.10 | INR 1,106.70 | INR 1,055.00 | 33.75K |
| 2026-06-09 | INR 1,087.10 | +0.93% | INR 1,077.90 | INR 1,091.00 | INR 1,070.10 | 23.97K |
| 2026-06-08 | INR 1,077.10 | -1.72% | INR 1,083.70 | INR 1,097.70 | INR 1,066.60 | 25.88K |
| 2026-06-05 | INR 1,095.90 | -0.21% | INR 1,095.10 | INR 1,109.00 | INR 1,092.00 | 17.90K |
| 2026-06-04 | INR 1,098.20 | +0.41% | INR 1,094.20 | INR 1,105.00 | INR 1,085.10 | 33.70K |
| 2026-06-03 | INR 1,093.70 | -0.23% | INR 1,109.80 | INR 1,126.00 | INR 1,081.00 | 100.71K |
| 2026-06-02 | INR 1,096.20 | +1.06% | INR 1,065.60 | INR 1,099.00 | INR 1,057.00 | 41.71K |
| 2026-06-01 | INR 1,084.70 | -4.41% | INR 1,130.10 | INR 1,139.80 | INR 1,070.60 | 78.64K |
| 2026-05-29 | INR 1,134.80 | -3.85% | INR 1,165.00 | INR 1,165.00 | INR 1,128.00 | 75.09K |