Dhanuka Agritech Limited (DHANUKA.NS) NSE
975.40
+14.9(+1.55%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
975.40
+14.9(+1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 961.5 | 975.4 | 975.4 | 980.9 | 951 | 45,738 |
| March 12, 2026 | 977 | 960.5 | 960.5 | 977 | 951.2 | 45,375 |
| March 11, 2026 | 1,000.1 | 977 | 977 | 1,029 | 970.9 | 41,318 |
| March 10, 2026 | 966 | 992.4 | 992.4 | 999.9 | 966 | 21,247 |
| March 09, 2026 | 980 | 962.6 | 962.6 | 980 | 948.9 | 38,648 |
| March 06, 2026 | 997.3 | 985.4 | 985.4 | 998.4 | 981.6 | 19,940 |
| March 05, 2026 | 995.7 | 992.7 | 992.7 | 1,006.6 | 980.1 | 48,865 |
| March 02, 2026 | 980 | 1,011.9 | 1,011.9 | 1,037 | 970.1 | 61,985 |
| February 27, 2026 | 1,057.5 | 1,015.3 | 1,015.3 | 1,065 | 1,000 | 372,849 |
| February 26, 2026 | 1,070 | 1,057.5 | 1,057.5 | 1,076.4 | 1,051 | 25,260 |
| February 25, 2026 | 1,087 | 1,068.7 | 1,068.7 | 1,099.6 | 1,053.5 | 58,503 |
| February 24, 2026 | 1,100.1 | 1,092.2 | 1,092.2 | 1,100.1 | 1,076 | 24,079 |
| February 23, 2026 | 1,090.7 | 1,101.7 | 1,101.7 | 1,109.9 | 1,081.8 | 30,706 |
| February 20, 2026 | 1,107.2 | 1,093.7 | 0 | 1,107.2 | 1,080 | 24,882 |
| February 19, 2026 | 1,117 | 1,107.2 | 0 | 1,119.1 | 1,094.1 | 13,729 |
| February 18, 2026 | 1,102.3 | 1,117 | 0 | 1,125 | 1,080.6 | 26,282 |
| February 17, 2026 | 1,108.7 | 1,104.9 | 0 | 1,109.4 | 1,074.5 | 36,221 |
| February 16, 2026 | 1,133 | 1,098.4 | 0 | 1,133 | 1,085.5 | 93,457 |
| February 13, 2026 | 1,124 | 1,123.5 | 0 | 1,133.4 | 1,105 | 19,634 |
| February 12, 2026 | 1,150 | 1,128 | 0 | 1,150 | 1,117.7 | 27,050 |
| February 11, 2026 | 1,141.5 | 1,149.4 | 0 | 1,165.5 | 1,115.1 | 31,947 |
| February 10, 2026 | 1,143 | 1,132 | 0 | 1,149.6 | 1,122.3 | 18,752 |
| February 09, 2026 | 1,065.3 | 1,136.1 | 0 | 1,149 | 1,058.4 | 63,950 |
| February 06, 2026 | 1,047.7 | 1,051 | 0 | 1,060 | 1,029 | 30,909 |
| February 05, 2026 | 1,117.7 | 1,068.4 | 0 | 1,117.7 | 1,046.3 | 75,905 |
| February 04, 2026 | 1,115 | 1,117.7 | 0 | 1,127.7 | 1,100.1 | 19,869 |
| February 03, 2026 | 1,119.9 | 1,121.2 | 0 | 1,138.8 | 1,105.6 | 36,258 |
| February 02, 2026 | 1,089.6 | 1,091.7 | 0 | 1,110 | 1,064.9 | 12,164 |
| February 01, 2026 | 1,118.7 | 1,089.6 | 0 | 1,135 | 1,080.5 | 14,999 |
| January 30, 2026 | 1,102 | 1,118.7 | 0 | 1,127.2 | 1,086.1 | 19,220 |
| January 29, 2026 | 1,140 | 1,101.3 | 0 | 1,140 | 1,092.2 | 24,821 |
| January 28, 2026 | 1,104.6 | 1,131.5 | 0 | 1,153 | 1,087.8 | 32,599 |
| January 27, 2026 | 1,081.2 | 1,110 | 0 | 1,119.9 | 1,075.4 | 22,856 |
| January 23, 2026 | 1,109.9 | 1,086.4 | 0 | 1,110 | 1,070 | 16,568 |
| January 22, 2026 | 1,078.8 | 1,111.4 | 0 | 1,116.9 | 1,071.4 | 26,733 |
| January 21, 2026 | 1,037 | 1,110 | 0 | 1,188.6 | 1,017.8 | 122,150 |
| January 20, 2026 | 1,051.1 | 1,051.8 | 0 | 1,062.9 | 1,049 | 19,949 |
| January 19, 2026 | 1,060 | 1,061.8 | 0 | 1,070.2 | 1,059.6 | 14,182 |
| January 16, 2026 | 1,082.2 | 1,074.7 | 0 | 1,088.2 | 1,070 | 26,357 |
| January 14, 2026 | 1,072.5 | 1,087.7 | 0 | 1,098.4 | 1,068.2 | 26,136 |
| January 13, 2026 | 1,093.5 | 1,071.2 | 0 | 1,096.9 | 1,068 | 29,563 |
| January 12, 2026 | 1,090.6 | 1,094.5 | 0 | 1,116.3 | 1,070.4 | 50,155 |
| January 09, 2026 | 1,102.4 | 1,091.4 | 0 | 1,109.9 | 1,083.7 | 31,700 |
| January 08, 2026 | 1,114 | 1,102.4 | 0 | 1,123.1 | 1,100 | 31,069 |
| January 07, 2026 | 1,145.6 | 1,112.8 | 0 | 1,145.6 | 1,097.2 | 76,986 |
| January 06, 2026 | 1,150 | 1,133 | 0 | 1,153.3 | 1,130.4 | 27,101 |
| January 05, 2026 | 1,178.7 | 1,146.9 | 0 | 1,180.8 | 1,133.9 | 54,424 |
| January 02, 2026 | 1,183.8 | 1,178.7 | 0 | 1,197.1 | 1,174.6 | 65,196 |
| January 01, 2026 | 1,181.1 | 1,177.4 | 0 | 1,192.8 | 1,171 | 21,454 |
| December 31, 2025 | 1,166.6 | 1,179.8 | 0 | 1,199 | 1,160 | 56,934 |
| December 30, 2025 | 1,214 | 1,178 | 0 | 1,215.6 | 1,150 | 57,265 |
| December 29, 2025 | 1,208.8 | 1,205 | 0 | 1,231.3 | 1,200.1 | 23,281 |
| December 26, 2025 | 1,191.2 | 1,208.8 | 0 | 1,227 | 1,188 | 30,341 |
| December 24, 2025 | 1,188 | 1,191.2 | 0 | 1,206.8 | 1,184.1 | 36,639 |
| December 23, 2025 | 1,188.1 | 1,189.5 | 0 | 1,210 | 1,186 | 21,847 |
| December 22, 2025 | 1,195.7 | 1,190.9 | 0 | 1,197.9 | 1,182.8 | 16,127 |
| December 19, 2025 | 1,179.5 | 1,181.6 | 0 | 1,189.2 | 1,158.1 | 37,535 |
| December 18, 2025 | 1,178 | 1,180.8 | 0 | 1,190 | 1,164.6 | 12,852 |
| December 17, 2025 | 1,191.2 | 1,178 | 0 | 1,192 | 1,174 | 11,147 |
| December 16, 2025 | 1,197.8 | 1,190 | 0 | 1,205.9 | 1,180 | 12,715 |