BSE - Delayed Quote
INR
Dhanuka Agritech Limited (DHANUKA.BO)
959.05
-22.45
(-2.29%)
At close: 3:29:33 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
947.50
988.00
944.75
959.05
959.05
13,305
Oct 30, 2026
873.35
1,026.60
862.05
981.50
981.50
76,132
Oct 29, 2026
882.10
886.90
870.00
870.60
870.60
2,296
Oct 28, 2026
867.10
899.10
854.25
891.75
891.75
716
Oct 27, 2026
841.85
870.00
834.00
864.15
864.15
1,128
Oct 26, 2026
832.05
845.00
820.05
829.80
829.80
2,091
Oct 23, 2026
869.30
869.30
828.70
834.70
834.70
2,759
Oct 22, 2026
854.50
884.75
852.10
854.45
854.45
1,544
Oct 21, 2026
857.80
857.80
849.55
853.70
853.70
591
Oct 19, 2026
873.95
873.95
852.80
862.50
862.50
1,631
Oct 16, 2026
880.00
880.00
865.45
867.45
867.45
623
Oct 15, 2026
868.50
885.55
864.25
875.40
875.40
353
Oct 14, 2026
866.70
870.15
858.15
869.25
869.25
476
Oct 13, 2026
848.70
869.00
843.00
866.45
866.45
1,689
Oct 12, 2026
861.95
869.45
848.60
853.90
853.90
940
Oct 9, 2026
891.60
893.70
853.85
860.25
860.25
1,445
Oct 8, 2026
895.00
905.30
886.10
893.20
893.20
804
Oct 7, 2026
908.70
908.70
890.10
892.05
892.05
343
Oct 6, 2026
909.00
919.90
897.00
907.45
907.45
2,555
Oct 5, 2026
939.95
939.95
905.00
909.75
909.75
620
Oct 1, 2026
925.20
938.60
908.85
932.65
932.65
686
Sep 30, 2026
941.50
942.80
925.75
927.05
927.05
449
Sep 29, 2026
955.35
955.35
924.00
927.40
927.40
747
Sep 28, 2026
960.10
968.35
952.30
954.15
954.15
957
Sep 25, 2026
961.05
973.20
959.50
966.50
966.50
368
Sep 24, 2026
972.45
978.25
961.85
971.25
971.25
747
Sep 23, 2026
970.25
993.85
969.20
985.50
985.50
1,322
Sep 22, 2026
974.65
977.80
963.85
964.45
964.45
330
Sep 21, 2026
971.70
985.20
964.45
975.30
975.30
328
Sep 18, 2026
983.15
992.15
970.40
971.70
971.70
958
Sep 17, 2026
969.60
988.70
958.40
976.80
976.80
468
Sep 16, 2026
951.25
969.60
935.95
953.40
953.40
1,465
Sep 15, 2026
974.40
983.50
954.00
958.60
958.60
819
Sep 11, 2026
981.25
988.00
962.25
980.30
980.30
851
Sep 10, 2026
975.00
984.45
975.00
983.20
983.20
997
Sep 9, 2026
997.60
997.60
972.00
977.80
977.80
880
Sep 8, 2026
1,018.00
1,020.90
990.15
993.60
993.60
811
Sep 7, 2026
1,011.00
1,032.10
1,004.95
1,023.35
1,023.35
856
Sep 4, 2026
1,001.10
1,012.10
998.70
1,010.50
1,010.50
322
Sep 3, 2026
995.00
1,015.05
994.10
1,006.75
1,006.75
498
Sep 2, 2026
979.95
998.00
976.00
994.20
994.20
1,173
Sep 1, 2026
970.05
992.90
961.45
989.00
989.00
1,988
Aug 31, 2026
989.95
989.95
972.00
978.00
978.00
509
Aug 28, 2026
988.35
994.00
975.00
975.80
975.80
1,064
Aug 27, 2026
985.40
993.05
981.65
986.85
986.85
706
Aug 26, 2026
986.00
992.00
982.90
987.70
987.70
101
Aug 25, 2026
991.10
994.75
981.95
982.50
982.50
289
Aug 24, 2026
972.10
997.95
972.10
993.05
993.05
1,169
Aug 21, 2026
995.95
996.15
975.20
982.35
982.35
1,103
Aug 20, 2026
990.00
1,001.80
990.00
995.00
995.00
852
Aug 19, 2026
993.35
1,006.35
990.00
995.20
995.20
557
Aug 18, 2026
1,000.00
1,008.10
990.85
994.85
994.85
865
Aug 17, 2026
1,000.00
1,007.30
996.00
998.65
998.65
1,229
Aug 14, 2026
1,017.50
1,017.50
1,007.10
1,008.95
1,008.95
195
Aug 13, 2026
1,025.80
1,027.65
1,011.00
1,012.70
1,012.70
292
Aug 12, 2026
1,039.20
1,039.20
1,018.45
1,025.50
1,025.50
249
Aug 11, 2026
1,010.00
1,052.00
994.60
1,039.20
1,039.20
2,316
Aug 10, 2026
1,008.30
1,026.50
1,008.30
1,014.60
1,014.60
561
Aug 7, 2026
1,020.25
1,026.60
1,010.95
1,022.05
1,022.05
1,828
Aug 6, 2026
1,000.85
1,034.40
1,000.00
1,017.85
1,017.85
3,028
Aug 5, 2026
1,004.55
1,014.90
1,002.10
1,005.95
1,005.95
3,166
Aug 4, 2026
1,026.95
1,026.95
990.95
1,006.75
1,006.75
4,154
Aug 3, 2026
1,020.00
1,039.00
942.00
1,026.80
1,026.80
16,779
Jul 31, 2026
1,034.00
1,039.00
1,011.10
1,024.30
1,024.30
1,021
Jul 30, 2026
1,023.00
1,042.95
1,011.80
1,030.95
1,030.95
2,420
Jul 29, 2026
1,000.00
1,021.80
995.00
1,015.40
1,015.40
1,601
Jul 28, 2026
999.30
1,003.40
990.05
1,000.05
1,000.05
1,292
Jul 27, 2026
1,013.25
1,022.50
990.00
995.55
995.55
1,162
Jul 24, 2026
1,008.00
1,014.85
999.90
1,013.10
1,013.10
39,659
Jul 23, 2026
1,001.00
1,015.00
1,001.00
1,010.00
1,010.00
569
Jul 22, 2026
1,017.95
1,018.00
1,002.05
1,010.60
1,010.60
1,786
Jul 21, 2026
1,012.85
1,022.60
1,012.35
1,016.35
1,016.35
614
Jul 20, 2026
1,016.55
1,019.25
1,012.00
1,014.10
1,014.10
291
Jul 17, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
1,040.50
1,040.50
1,014.00
1,016.85
1,016.85
894
Jul 16, 2026
1,029.95
1,050.00
1,025.00
1,039.60
1,037.60
2,449
Jul 15, 2026
1,028.00
1,041.00
1,018.85
1,037.90
1,035.90
7,855
Jul 14, 2026
1,044.00
1,044.00
1,019.65
1,022.20
1,020.23
44,243
Jul 13, 2026
1,031.30
1,048.70
1,028.40
1,044.05
1,042.04
2,402
Jul 10, 2026
1,045.75
1,049.50
1,039.20
1,047.40
1,045.39
868
Jul 9, 2026
1,035.05
1,068.00
1,035.05
1,037.60
1,035.60
2,582
Jul 8, 2026
1,056.45
1,080.00
1,026.75
1,037.95
1,035.95
987
Jul 7, 2026
1,083.25
1,089.15
1,067.60
1,070.85
1,068.79
1,268
Jul 6, 2026
1,100.20
1,100.20
1,078.00
1,091.35
1,089.25
1,918
Jul 3, 2026
1,090.00
1,105.40
1,080.00
1,092.45
1,090.35
3,211
Jul 2, 2026
1,063.00
1,096.45
1,058.45
1,088.05
1,085.96
3,478
Jul 1, 2026
1,065.00
1,070.00
1,054.85
1,061.25
1,059.21
900
Jun 30, 2026
1,050.25
1,064.95
1,046.60
1,052.60
1,050.57
1,241
Jun 29, 2026
1,053.25
1,062.30
1,036.85
1,053.25
1,051.22
2,650
Jun 25, 2026
1,064.70
1,070.45
1,051.05
1,067.60
1,065.55
2,620
Jun 24, 2026
1,076.60
1,076.60
1,059.00
1,062.25
1,060.21
1,536
Jun 23, 2026
1,067.55
1,079.30
1,051.20
1,072.90
1,070.84
3,134
Jun 22, 2026
1,074.00
1,092.10
1,063.55
1,073.20
1,071.14
2,133
Jun 19, 2026
1,062.25
1,076.15
1,051.15
1,065.20
1,063.15
478
Jun 18, 2026
1,055.00
1,073.00
1,053.50
1,070.85
1,068.79
2,770
Jun 17, 2026
1,060.05
1,065.00
1,044.55
1,054.15
1,052.12
2,314
Jun 16, 2026
1,068.35
1,089.35
1,068.35
1,075.60
1,073.53
1,562
Jun 15, 2026
1,089.05
1,098.00
1,070.15
1,078.65
1,076.57
2,823
Jun 12, 2026
1,051.00
1,083.15
1,040.05
1,082.40
1,080.32
3,805
Jun 11, 2026
1,063.65
1,063.65
1,040.00
1,051.55
1,049.53
1,210
Jun 10, 2026
1,080.35
1,103.00
1,055.00
1,070.15
1,068.09
2,992
Jun 9, 2026
1,087.85
1,092.45
1,073.30
1,088.05
1,085.96
1,727
Jun 8, 2026
1,090.30
1,090.30
1,067.00
1,073.95
1,071.88
2,514
Jun 5, 2026
1,101.05
1,103.00
1,090.90
1,097.25
1,095.14
2,319
Jun 4, 2026
1,075.45
1,105.15
1,075.45
1,101.05
1,098.93
1,459
Jun 3, 2026
1,117.45
1,123.60
1,082.00
1,091.30
1,089.20
7,663
Jun 2, 2026
1,070.05
1,098.40
1,059.90
1,095.55
1,093.44
1,436
Jun 1, 2026
1,132.45
1,132.50
1,076.95
1,083.00
1,080.92
5,173
May 29, 2026
1,168.95
1,168.95
1,128.80
1,132.15
1,129.97
7,356
May 27, 2026
1,180.95
1,189.95
1,166.10
1,180.40
1,178.13
7,978
May 26, 2026
1,175.00
1,189.00
1,158.35
1,186.75
1,184.47
4,800
May 25, 2026
1,193.85
1,193.85
1,162.80
1,172.90
1,170.64
5,856
May 22, 2026
1,170.70
1,180.10
1,152.45
1,175.00
1,172.74
6,203
May 21, 2026
1,165.00
1,172.75
1,148.20
1,162.55
1,160.31
11,260
May 20, 2026
1,186.50
1,214.70
1,143.00
1,148.00
1,145.79
37,110
May 19, 2026
1,095.10
1,247.55
1,094.80
1,182.95
1,180.67
196,881
May 18, 2026
1,081.05
1,107.00
1,075.30
1,087.05
1,084.96
1,563
May 15, 2026
1,096.25
1,125.00
1,078.10
1,081.30
1,079.22
4,779
May 14, 2026
1,049.95
1,065.70
1,044.00
1,045.00
1,042.99
1,062
May 13, 2026
1,056.95
1,064.90
1,050.00
1,053.25
1,051.22
1,025
May 12, 2026
1,064.00
1,070.90
1,041.05
1,061.80
1,059.76
2,221
May 11, 2026
1,094.00
1,094.00
1,067.75
1,073.95
1,071.88
2,051
May 8, 2026
1,090.70
1,105.55
1,083.25
1,100.45
1,098.33
2,226
May 7, 2026
1,095.00
1,096.00
1,085.05
1,093.10
1,091.00
1,271
May 6, 2026
1,081.55
1,091.90
1,073.05
1,088.75
1,086.66
1,424
May 5, 2026
1,096.70
1,096.70
1,070.10
1,082.00
1,079.92
847
May 4, 2026
1,085.00
1,108.85
1,078.65
1,098.50
1,096.39
2,718
Apr 30, 2026
1,064.35
1,081.30
1,040.15
1,078.65
1,076.57
2,893
Apr 29, 2026
1,066.60
1,071.10
1,050.00
1,053.50
1,051.47
1,833
Apr 28, 2026
1,070.00
1,074.50
1,056.25
1,064.85
1,062.80
90,166
Apr 27, 2026
1,054.00
1,083.15
1,049.60
1,069.45
1,067.39
2,703
Apr 24, 2026
1,070.30
1,070.30
1,031.05
1,061.90
1,059.86
4,162
Apr 23, 2026
1,065.40
1,077.00
1,038.55
1,070.30
1,068.24
3,883
Apr 22, 2026
1,010.30
1,054.55
1,005.05
1,045.25
1,043.24
59,123
Apr 21, 2026
1,016.35
1,035.40
1,005.65
1,009.80
1,007.86
3,904
Apr 20, 2026
1,009.45
1,025.00
1,000.20
1,017.75
1,015.79
4,372
Apr 17, 2026
999.90
1,017.00
999.90
1,010.45
1,008.51
3,388
Apr 16, 2026
1,027.95
1,034.75
996.95
1,000.80
998.87
1,960
Apr 15, 2026
1,008.60
1,033.15
1,008.60
1,012.25
1,010.30
1,194
Apr 13, 2026
1,006.00
1,022.80
995.15
1,008.60
1,006.66
1,402
Apr 10, 2026
1,028.40
1,042.00
1,020.00
1,025.35
1,023.38
3,423
Apr 9, 2026
1,018.00
1,028.95
1,000.70
1,013.50
1,011.55
4,926
Apr 8, 2026
1,040.00
1,044.80
1,012.80
1,014.90
1,012.95
1,781
Apr 7, 2026
979.00
1,015.00
979.00
1,006.70
1,004.76
3,620
Apr 6, 2026
955.00
995.60
949.30
977.75
975.87
2,207
Apr 2, 2026
917.35
970.45
915.50
964.70
962.84
1,164
Apr 1, 2026
938.00
957.10
916.15
943.55
941.73
3,354
Mar 30, 2026
927.05
927.05
889.95
898.15
896.42
10,158
Mar 27, 2026
959.00
961.90
927.00
936.15
934.35
10,895
Mar 25, 2026
984.95
989.10
951.10
952.20
950.37
5,992
Mar 24, 2026
940.05
980.00
938.00
969.55
967.68
4,271
Mar 23, 2026
959.00
959.00
927.05
935.05
933.25
1,964
Mar 20, 2026
975.90
985.00
960.00
960.65
958.80
848
Mar 19, 2026
1,001.65
1,008.45
970.00
974.45
972.58
619
Mar 18, 2026
986.95
1,035.00
986.95
1,004.05
1,002.12
3,819
Mar 17, 2026
973.00
1,002.05
973.00
986.95
985.05
1,721
Mar 16, 2026
959.05
985.40
954.40
978.25
976.37
1,916
Mar 13, 2026
961.90
981.30
952.00
977.35
975.47
4,139
Mar 12, 2026
968.05
978.15
952.80
961.85
960.00
3,169
Mar 11, 2026
992.80
1,015.95
972.00
977.65
975.77
855
Mar 10, 2026
981.00
996.35
976.10
992.75
990.84
1,190
Mar 9, 2026
965.00
977.80
952.00
961.05
959.20
4,490
Mar 6, 2026
998.05
998.05
982.15
986.25
984.35
1,652
Mar 5, 2026
989.80
1,006.35
981.10
992.05
990.14
1,279
Mar 4, 2026
996.00
1,003.05
984.05
988.55
986.65
4,308
Mar 2, 2026
952.00
1,037.25
952.00
1,012.40
1,010.45
2,531
Feb 27, 2026
1,053.00
1,062.80
1,001.25
1,016.15
1,014.20
4,309
Feb 26, 2026
1,060.05
1,076.55
1,052.70
1,055.70
1,053.67
1,373
Feb 25, 2026
1,093.40
1,098.10
1,055.70
1,073.35
1,071.29
3,244
Feb 24, 2026
1,092.95
1,095.85
1,080.00
1,090.90
1,088.80
1,342
Feb 23, 2026
1,091.25
1,106.95
1,081.25
1,104.20
1,102.08
2,507
Feb 20, 2026
1,100.00
1,100.00
1,079.05
1,094.05
1,091.95
1,305
Feb 19, 2026
1,121.25
1,121.25
1,094.45
1,105.00
1,102.87
1,038
Feb 18, 2026
1,085.05
1,122.20
1,085.05
1,121.25
1,119.09
819
Feb 17, 2026
1,092.50
1,109.20
1,076.20
1,106.05
1,103.92
1,785
Feb 16, 2026
1,122.70
1,122.70
1,085.00
1,096.85
1,094.74
227,481
Feb 13, 2026
1,124.75
1,134.75
1,105.00
1,122.65
1,120.49
1,442
Feb 12, 2026
1,151.65
1,151.65
1,118.00
1,124.75
1,122.59
902
Feb 11, 2026
1,133.15
1,160.95
1,116.85
1,152.50
1,150.28
1,517
Feb 10, 2026
1,130.00
1,153.10
1,121.90
1,134.25
1,132.07
932
Feb 9, 2026
1,070.35
1,148.75
1,065.85
1,142.10
1,139.90
2,538
Feb 6, 2026
1,048.00
1,055.00
1,032.25
1,049.30
1,047.28
533
Feb 5, 2026
1,115.00
1,123.00
1,046.40
1,069.75
1,067.69
2,693
Feb 4, 2026
1,106.65
1,125.40
1,106.40
1,122.95
1,120.79
865
Feb 3, 2026
1,136.10
1,138.85
1,106.60
1,117.10
1,114.95
1,229
Feb 2, 2026
1,084.60
1,098.10
1,065.85
1,095.15
1,093.04
317
Jan 30, 2026
1,101.00
1,124.00
1,088.35
1,117.60
1,115.45
1,742
Jan 29, 2026
1,136.10
1,136.10
1,092.80
1,101.70
1,099.58
1,291
Jan 28, 2026
1,090.05
1,150.00
1,090.05
1,136.05
1,133.86
1,684
Jan 27, 2026
1,086.00
1,116.90
1,086.00
1,110.65
1,108.51
1,449
Jan 23, 2026
1,111.85
1,111.85
1,071.95
1,088.30
1,086.21
637
Jan 22, 2026
1,087.95
1,113.70
1,073.00
1,112.00
1,109.86
981
Jan 21, 2026
1,041.65
1,193.20
1,020.00
1,105.85
1,103.72
5,258
Jan 20, 2026
1,055.20
1,060.40
1,047.85
1,050.80
1,048.78
2,463
Jan 19, 2026
1,055.30
1,068.00
1,055.30
1,063.20
1,061.15
1,591
Jan 16, 2026
1,068.55
1,086.70
1,068.55
1,071.60
1,069.54
1,360
Jan 14, 2026
1,070.20
1,094.05
1,067.90
1,088.00
1,085.91
1,483
Jan 13, 2026
1,094.40
1,098.25
1,068.00
1,070.15
1,068.09
3,824
Jan 12, 2026
1,089.05
1,117.20
1,071.70
1,094.30
1,092.19
1,709
Jan 9, 2026
1,100.00
1,110.15
1,085.00
1,089.70
1,087.60
1,532
Jan 8, 2026
1,114.40
1,123.15
1,100.00
1,101.90
1,099.78
1,163
Jan 7, 2026
1,155.05
1,155.05
1,098.05
1,114.30
1,112.16
3,278
Jan 6, 2026
1,143.90
1,151.25
1,130.65
1,132.50
1,130.32
1,607
Jan 5, 2026
1,181.50
1,181.50
1,140.00
1,143.85
1,141.65
2,773
Jan 2, 2026
1,176.30
1,196.60
1,174.55
1,179.15
1,176.88
2,169
Jan 1, 2026
1,180.50
1,190.05
1,172.20
1,177.55
1,175.28
582
Dec 31, 2025
1,172.00
1,198.50
1,167.75
1,180.45
1,178.18
2,683
Dec 30, 2025
1,205.80
1,215.75
1,146.35
1,167.10
1,164.85
2,740
Dec 29, 2025
1,206.65
1,230.00
1,200.20
1,205.75
1,203.43
1,336
Dec 26, 2025
1,192.90
1,225.45
1,192.90
1,215.90
1,213.56
1,898
Dec 24, 2025
1,189.90
1,206.80
1,188.50
1,190.05
1,187.76
1,153
Dec 23, 2025
1,189.65
1,211.65
1,185.35
1,189.90
1,187.61
1,447
Dec 22, 2025
1,183.70
1,196.90
1,183.70
1,190.70
1,188.41
1,061
Dec 19, 2025
1,183.95
1,189.75
1,160.70
1,178.70
1,176.43
1,695
Dec 18, 2025
1,174.05
1,191.25
1,163.85
1,184.10
1,181.82
606
Dec 17, 2025
1,192.10
1,192.10
1,173.70
1,177.75
1,175.48
762
Dec 16, 2025
1,195.05
1,202.90
1,189.10
1,192.05
1,189.76
455
Dec 15, 2025
1,201.00
1,201.75
1,185.00
1,192.60
1,190.31
2,535
Dec 12, 2025
1,213.25
1,249.00
1,200.00
1,206.00
1,203.68
1,689
Dec 11, 2025
1,210.05
1,236.20
1,200.10
1,220.00
1,217.65
2,313
Dec 10, 2025
1,215.40
1,239.70
1,215.00
1,227.50
1,225.14
2,021
Dec 9, 2025
1,214.95
1,230.60
1,180.95
1,215.40
1,213.06
2,502
Dec 8, 2025
1,251.60
1,251.60
1,203.00
1,215.00
1,212.66
989
Dec 5, 2025
1,250.40
1,254.50
1,247.35
1,251.60
1,249.19
216
Dec 4, 2025
1,252.10
1,257.50
1,235.95
1,250.40
1,247.99
909
Dec 3, 2025
1,245.05
1,253.70
1,232.50
1,252.15
1,249.74
2,602
Dec 2, 2025
1,241.75
1,248.45
1,238.65
1,244.40
1,242.01
740
Dec 1, 2025
1,236.55
1,246.20
1,233.20
1,241.80
1,239.41
983
Nov 28, 2025
1,243.60
1,260.00
1,233.00
1,236.60
1,234.22
411
Nov 27, 2025
1,249.70
1,260.70
1,235.65
1,250.05
1,247.65
1,071
Nov 26, 2025
1,228.00
1,253.75
1,225.30
1,249.70
1,247.30
441
Nov 25, 2025
1,203.35
1,230.35
1,200.30
1,227.40
1,225.04
1,919
Nov 24, 2025
1,234.65
1,234.65
1,201.70
1,213.85
1,211.51
1,822
Nov 21, 2025
1,208.00
1,236.75
1,190.00
1,225.75
1,223.39
207,863
Nov 20, 2025
1,216.05
1,227.40
1,206.00
1,207.95
1,205.63
3,184
Nov 19, 2025
1,230.50
1,230.50
1,178.95
1,208.25
1,205.93
8,963
Nov 18, 2025
1,266.05
1,275.05
1,231.30
1,236.80
1,234.42
3,783
Nov 17, 2025
1,260.85
1,296.80
1,260.85
1,271.00
1,268.55
3,642
Nov 14, 2025
1,307.20
1,307.20
1,259.25
1,269.05
1,266.61
3,494
Nov 13, 2025
1,300.25
1,307.15
1,292.85
1,302.70
1,300.19
1,073
Nov 12, 2025
1,294.95
1,305.10
1,288.05
1,299.40
1,296.90
2,079
Nov 11, 2025
1,293.00
1,298.50
1,278.80
1,291.55
1,289.07
2,383
Nov 10, 2025
1,347.45
1,347.45
1,288.10
1,293.10
1,290.61
2,068
Nov 7, 2025
1,280.05
1,335.95
1,273.25
1,321.50
1,318.96
3,619
Nov 6, 2025
1,333.95
1,333.95
1,285.40
1,296.40
1,293.91
912
Nov 4, 2025
1,300.65
1,328.00
1,300.65
1,315.85
1,313.32
3,214
Nov 3, 2025
1,369.70
1,378.85
1,298.00
1,306.05
1,303.54
9,372
