Dharmaj Crop Guard Ltd. DHARMAJ
NSE · India · Process Industries
INR 265.25+0.90 (+0.34%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 264.35 | -5.17% | INR 276.20 | INR 282.90 | INR 262.00 | 100.65K |
| 2026-09-29 | INR 278.75 | -4.23% | INR 289.85 | INR 290.70 | INR 274.00 | 78.44K |
| 2026-09-28 | INR 291.05 | -1.39% | INR 295.95 | INR 297.00 | INR 283.60 | 26.28K |
| 2026-09-25 | INR 295.15 | -1.80% | INR 299.90 | INR 306.00 | INR 292.55 | 23.57K |
| 2026-09-24 | INR 300.55 | +0.48% | INR 299.50 | INR 304.00 | INR 292.00 | 51.33K |
| 2026-09-23 | INR 299.10 | +6.21% | INR 283.95 | INR 302.00 | INR 282.00 | 108.05K |
| 2026-09-22 | INR 281.60 | +0.12% | INR 283.30 | INR 288.40 | INR 278.30 | 42.91K |
| 2026-09-21 | INR 281.25 | +1.85% | INR 273.40 | INR 284.00 | INR 270.35 | 59.08K |
| 2026-09-18 | INR 276.15 | +1.86% | INR 274.00 | INR 286.90 | INR 272.00 | 40.59K |
| 2026-09-17 | INR 271.10 | +0.63% | INR 269.90 | INR 275.00 | INR 269.05 | 39.93K |
| 2026-09-16 | INR 269.40 | +0.43% | INR 268.30 | INR 271.95 | INR 266.15 | 48.93K |
| 2026-09-15 | INR 268.25 | -0.41% | INR 269.50 | INR 271.20 | INR 264.95 | 39.75K |
| 2026-09-11 | INR 269.35 | -0.24% | INR 270.00 | INR 271.00 | INR 262.80 | 58.59K |
| 2026-09-10 | INR 270.00 | -0.07% | INR 269.95 | INR 271.00 | INR 267.30 | 24.63K |
| 2026-09-09 | INR 270.20 | +0.17% | INR 268.80 | INR 272.50 | INR 268.80 | 19.75K |
| 2026-09-08 | INR 269.75 | -0.11% | INR 270.00 | INR 271.05 | INR 265.55 | 42.23K |
| 2026-09-07 | INR 270.05 | 0.00% | INR 269.80 | INR 271.85 | INR 268.80 | 21.81K |
| 2026-09-04 | INR 270.05 | +0.37% | INR 268.30 | INR 271.00 | INR 264.30 | 29.20K |
| 2026-09-03 | INR 269.05 | -0.35% | INR 269.30 | INR 270.00 | INR 265.75 | 24.32K |
| 2026-09-02 | INR 270.00 | +0.09% | INR 267.50 | INR 271.00 | INR 267.50 | 105.88K |
| 2026-09-01 | INR 269.75 | -0.09% | INR 270.15 | INR 271.00 | INR 265.80 | 55.83K |
| 2026-08-31 | INR 270.00 | -0.17% | INR 270.05 | INR 271.80 | INR 269.15 | 33.88K |
| 2026-08-28 | INR 270.45 | -0.13% | INR 270.25 | INR 272.35 | INR 269.80 | 20.85K |
| 2026-08-27 | INR 270.80 | +0.46% | INR 268.00 | INR 273.00 | INR 265.65 | 104.45K |
| 2026-08-26 | INR 269.55 | -0.63% | INR 270.50 | INR 272.50 | INR 266.35 | 187.15K |
| 2026-08-25 | INR 271.25 | +4.07% | INR 260.65 | INR 278.00 | INR 256.90 | 59.40K |
| 2026-08-24 | INR 260.65 | -3.46% | INR 270.00 | INR 271.10 | INR 258.10 | 27.14K |
| 2026-08-21 | INR 270.00 | -0.02% | INR 270.25 | INR 271.20 | INR 268.40 | 41.25K |
| 2026-08-20 | INR 270.05 | +0.32% | INR 269.40 | INR 273.00 | INR 268.35 | 26.00K |
| 2026-08-19 | INR 269.20 | -0.30% | INR 270.45 | INR 274.25 | INR 268.00 | 23.52K |
| 2026-08-18 | INR 270.00 | +0.28% | INR 268.50 | INR 271.00 | INR 267.95 | 29.79K |
| 2026-08-17 | INR 269.25 | -0.33% | INR 270.15 | INR 271.50 | INR 266.40 | 21.31K |
| 2026-08-14 | INR 270.15 | -1.76% | INR 273.05 | INR 277.20 | INR 268.40 | 25.57K |
| 2026-08-13 | INR 275.00 | -1.24% | INR 278.40 | INR 282.05 | INR 273.25 | 175.98K |
| 2026-08-12 | INR 278.45 | -0.55% | INR 279.85 | INR 284.40 | INR 273.15 | 106.14K |
| 2026-08-11 | INR 280.00 | -0.37% | INR 285.00 | INR 285.00 | INR 275.50 | 181.10K |
| 2026-08-10 | INR 281.05 | +5.84% | INR 278.05 | INR 283.00 | INR 273.85 | 235.98K |
| 2026-08-07 | INR 265.55 | +0.26% | INR 265.85 | INR 269.15 | INR 262.05 | 159.83K |
| 2026-08-06 | INR 264.85 | -2.00% | INR 270.90 | INR 277.70 | INR 260.20 | 329.51K |
| 2026-08-05 | INR 270.25 | +0.90% | INR 267.40 | INR 274.20 | INR 267.40 | 17.55K |
| 2026-08-04 | INR 267.85 | -0.74% | INR 269.80 | INR 270.95 | INR 263.15 | 102.20K |
| 2026-08-03 | INR 269.85 | +0.75% | INR 270.40 | INR 272.50 | INR 267.75 | 20.51K |
| 2026-07-31 | INR 267.85 | -0.67% | INR 270.85 | INR 272.45 | INR 263.35 | 24.44K |
| 2026-07-30 | INR 269.65 | +1.62% | INR 269.40 | INR 272.60 | INR 265.60 | 37.85K |
| 2026-07-29 | INR 265.35 | +2.75% | INR 258.75 | INR 276.65 | INR 255.40 | 50.07K |
| 2026-07-28 | INR 258.25 | -0.73% | INR 264.00 | INR 264.00 | INR 253.40 | 13.84K |
| 2026-07-27 | INR 260.15 | -0.31% | INR 261.10 | INR 264.20 | INR 258.00 | 17.83K |
| 2026-07-24 | INR 260.95 | +0.48% | INR 259.45 | INR 262.80 | INR 258.40 | 20.36K |
| 2026-07-23 | INR 259.70 | -0.33% | INR 260.20 | INR 264.40 | INR 256.85 | 17.62K |
| 2026-07-22 | INR 260.55 | +2.10% | INR 254.90 | INR 262.20 | INR 253.10 | 9.92K |
| 2026-07-21 | INR 255.20 | -1.81% | INR 259.80 | INR 260.70 | INR 254.60 | 30.03K |
| 2026-07-20 | INR 259.90 | +0.50% | INR 258.60 | INR 261.00 | INR 255.35 | 40.54K |
| 2026-07-17 | INR 258.60 | -0.56% | INR 259.85 | INR 260.85 | INR 257.00 | 32.01K |
| 2026-07-16 | INR 260.05 | +0.04% | INR 259.25 | INR 260.95 | INR 258.80 | 6.32K |
| 2026-07-15 | INR 259.95 | +0.54% | INR 256.05 | INR 261.00 | INR 256.05 | 15.86K |
| 2026-07-14 | INR 258.55 | +0.92% | INR 256.20 | INR 260.70 | INR 256.20 | 15.44K |
| 2026-07-13 | INR 256.20 | -1.46% | INR 260.00 | INR 261.00 | INR 255.00 | 10.53K |
| 2026-07-10 | INR 260.00 | +0.25% | INR 259.50 | INR 262.70 | INR 255.05 | 15.09K |
| 2026-07-09 | INR 259.35 | -0.31% | INR 260.00 | INR 264.00 | INR 257.35 | 36.64K |
| 2026-07-08 | INR 260.15 | +0.19% | INR 257.00 | INR 261.80 | INR 257.00 | 29.52K |
| 2026-07-07 | INR 259.65 | +0.56% | INR 258.25 | INR 262.70 | INR 257.00 | 26.84K |
| 2026-07-06 | INR 258.20 | -0.79% | INR 261.00 | INR 262.00 | INR 255.05 | 54.14K |
| 2026-07-03 | INR 260.25 | -1.83% | INR 267.70 | INR 267.75 | INR 259.00 | 34.15K |
| 2026-07-02 | INR 265.10 | +0.34% | INR 264.20 | INR 269.40 | INR 264.05 | 31.04K |
| 2026-07-01 | INR 264.20 | -0.40% | INR 264.15 | INR 267.45 | INR 262.20 | 13.36K |
| 2026-06-30 | INR 265.25 | +1.59% | INR 263.20 | INR 267.40 | INR 257.05 | 18.38K |
| 2026-06-29 | INR 261.10 | -1.49% | INR 267.00 | INR 269.40 | INR 260.00 | 23.91K |
| 2026-06-26 | INR 265.05 | 0.00% | INR 265.05 | INR 265.05 | INR 265.05 | 0 |
| 2026-06-25 | INR 265.05 | -0.15% | INR 265.65 | INR 266.85 | INR 259.70 | 25.19K |
| 2026-06-24 | INR 265.45 | +0.23% | INR 264.85 | INR 267.00 | INR 264.50 | 21.67K |
| 2026-06-23 | INR 264.85 | +0.36% | INR 266.00 | INR 266.75 | INR 261.40 | 31.75K |
| 2026-06-22 | INR 263.90 | -0.26% | INR 263.25 | INR 267.25 | INR 255.35 | 116.18K |
| 2026-06-19 | INR 264.60 | -0.11% | INR 262.65 | INR 266.40 | INR 262.25 | 39.39K |
| 2026-06-18 | INR 264.90 | -2.79% | INR 269.60 | INR 271.90 | INR 261.90 | 91.63K |
| 2026-06-17 | INR 272.50 | -2.33% | INR 280.45 | INR 280.65 | INR 268.60 | 89.65K |
| 2026-06-16 | INR 279.00 | +0.52% | INR 278.95 | INR 281.90 | INR 276.55 | 13.27K |
| 2026-06-15 | INR 277.55 | -0.02% | INR 282.00 | INR 282.00 | INR 275.05 | 29.04K |
| 2026-06-12 | INR 277.60 | +0.78% | INR 277.85 | INR 279.45 | INR 274.65 | 15.34K |
| 2026-06-11 | INR 275.45 | +0.15% | INR 275.20 | INR 277.80 | INR 271.55 | 14.89K |
| 2026-06-10 | INR 275.05 | +0.29% | INR 273.20 | INR 277.65 | INR 273.20 | 10.02K |
| 2026-06-09 | INR 274.25 | -0.29% | INR 279.20 | INR 279.20 | INR 269.95 | 42.56K |
| 2026-06-08 | INR 275.05 | +1.66% | INR 263.10 | INR 276.00 | INR 263.10 | 56.66K |
| 2026-06-05 | INR 270.55 | -3.01% | INR 276.00 | INR 277.70 | INR 268.35 | 24.56K |
| 2026-06-04 | INR 278.95 | -2.02% | INR 285.00 | INR 288.40 | INR 273.15 | 119.13K |
| 2026-06-03 | INR 284.70 | -0.38% | INR 285.50 | INR 292.05 | INR 281.50 | 42.42K |
| 2026-06-02 | INR 285.80 | -0.19% | INR 287.00 | INR 288.40 | INR 280.00 | 230.08K |
| 2026-06-01 | INR 286.35 | +1.76% | INR 281.40 | INR 297.45 | INR 278.85 | 86.38K |
| 2026-05-29 | INR 281.40 | -1.00% | INR 288.35 | INR 293.00 | INR 266.00 | 203.99K |
| 2026-05-28 | INR 284.25 | 0.00% | INR 284.25 | INR 284.25 | INR 284.25 | 0 |
| 2026-05-27 | INR 284.25 | -0.73% | INR 287.30 | INR 297.20 | INR 277.55 | 157.86K |