Dhanuka Agritech Limited - DHANUKA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,293	1,318.9	1,318.9	1,335	1,274.1	41,857
November 06, 2025	1,327.9	1,293	1,293	1,327.9	1,284.8	40,807
November 04, 2025	1,312.8	1,316.5	1,316.5	1,328	1,305.8	36,630
November 03, 2025	1,350	1,303	1,303	1,379	1,297.3	153,571
October 31, 2025	1,440	1,374.2	1,374.2	1,470	1,352	227,881
October 30, 2025	1,421	1,457	1,457	1,466	1,413	37,978
October 29, 2025	1,415	1,414.9	1,414.9	1,425.1	1,413	14,767
October 28, 2025	1,411	1,429.9	1,429.9	1,435	1,406	27,386
October 27, 2025	1,416.6	1,414.8	1,414.8	1,431	1,409.7	12,594
October 24, 2025	1,403	1,416.6	1,416.6	1,420	1,397.7	15,284
October 23, 2025	1,429.9	1,403.3	1,403.3	1,429.9	1,398	23,365
October 21, 2025	1,418.7	1,421.4	1,421.4	1,427.9	1,405.1	6,786
October 20, 2025	1,400.2	1,403	1,403	1,411.6	1,365	50,517
October 17, 2025	1,400	1,400.2	1,400.2	1,409.2	1,360.8	31,675
October 16, 2025	1,399.8	1,402.8	1,402.8	1,415	1,375	38,484
October 15, 2025	1,390	1,393.8	1,393.8	1,415	1,368	42,863
October 14, 2025	1,445	1,395.9	1,395.9	1,445	1,389	33,136
October 13, 2025	1,471.1	1,436.2	1,436.2	1,479.2	1,430.4	33,922
October 10, 2025	1,498	1,478.3	1,478.3	1,504.9	1,475	14,860
October 09, 2025	1,490	1,490.1	1,490.1	1,501.3	1,485	7,607
October 08, 2025	1,514.9	1,494	1,494	1,514.9	1,482.1	12,936
October 07, 2025	1,503	1,510.7	1,510.7	1,529.9	1,502	10,195
October 06, 2025	1,518	1,507.8	1,507.8	1,531.9	1,503.3	13,112
October 03, 2025	1,537.5	1,526.6	1,526.6	1,568.8	1,510.2	25,635
October 01, 2025	1,537	1,537.5	1,537.5	1,544.2	1,508.4	25,584
September 30, 2025	1,510	1,539.3	1,539.3	1,559.9	1,502.2	36,572
September 29, 2025	1,508	1,524.3	1,524.3	1,620.4	1,487.7	148,228
September 26, 2025	1,493	1,501.4	1,501.4	1,521	1,486	23,015
September 25, 2025	1,528	1,512.6	1,512.6	1,528.7	1,506.1	13,319
September 24, 2025	1,554.7	1,529.1	1,529.1	1,555	1,523.7	18,694
September 23, 2025	1,550	1,544.6	1,544.6	1,564.9	1,531.2	20,788
September 22, 2025	1,556.6	1,547.6	1,547.6	1,562.8	1,545	9,425
September 19, 2025	1,575	1,556.6	1,556.6	1,575	1,551.1	14,756
September 18, 2025	1,570	1,562.4	1,562.4	1,578	1,552.6	17,792
September 17, 2025	1,552.6	1,567.3	1,567.3	1,574	1,545.9	11,023
September 16, 2025	1,560	1,545.7	1,545.7	1,575.5	1,541	28,119
September 15, 2025	1,570.3	1,553.6	1,553.6	1,570.3	1,536	33,760
September 12, 2025	1,582	1,564	1,564	1,584.9	1,560.3	21,945
September 11, 2025	1,584.9	1,577.4	1,577.4	1,598.8	1,563.2	18,787
September 10, 2025	1,566.6	1,579.1	1,579.1	1,585.9	1,563.7	10,723
September 09, 2025	1,572	1,562.2	1,562.2	1,589.8	1,552	21,654
September 08, 2025	1,610	1,572	1,572	1,610	1,568.1	24,874
September 05, 2025	1,616	1,604.4	1,604.4	1,629	1,601	14,116
September 04, 2025	1,646	1,616	1,616	1,650	1,610.3	20,034
September 03, 2025	1,648	1,637.5	1,637.5	1,654.4	1,618	86,487
September 02, 2025	1,606.6	1,645	1,645	1,649	1,606	33,404
September 01, 2025	1,600	1,624.8	1,624.8	1,630	1,575.9	54,108
August 29, 2025	1,561.4	1,600.1	1,600.1	1,604.8	1,561.4	39,769
August 28, 2025	1,600	1,571.9	1,571.9	1,606.3	1,561	36,864
August 26, 2025	1,581.6	1,600.1	1,600.1	1,610	1,566.4	64,589
August 25, 2025	1,616.9	1,597.7	1,597.7	1,623.3	1,589.9	49,416
August 22, 2025	1,606	1,604.2	1,604.2	1,610	1,591	32,614
August 21, 2025	1,618.9	1,600.6	1,600.6	1,623.4	1,596	34,932
August 20, 2025	1,622	1,610.9	1,610.9	1,627.2	1,597.1	32,817
August 19, 2025	1,626.3	1,624.1	1,624.1	1,627	1,599.9	30,072
August 18, 2025	1,609	1,602.4	1,602.4	1,627.4	1,596.2	28,055
August 14, 2025	1,613.8	1,596.3	1,596.3	1,615	1,586.6	43,236
August 13, 2025	1,648.4	1,601	1,601	1,648.5	1,594.1	68,201
August 12, 2025	1,637.6	1,651.5	1,651.5	1,665	1,615.6	41,233
August 11, 2025	1,610	1,635.3	1,635.3	1,645	1,598.8	55,726

Dhanuka Agritech Limited (DHANUKA.NS) NSE