BSE - Delayed Quote INR

Dhanuka Agritech Limited (DHANUKA.BO)

1,689.70
+1.30
+(0.08%)
At close: 3:28:23 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251,693.551,708.101,683.351,689.701,689.701,143
Jun 9, 20251,702.001,709.401,667.001,688.401,688.406,454
Jun 6, 20251,737.751,737.751,680.651,703.451,703.452,390
Jun 5, 20251,709.201,724.601,686.451,716.951,716.959,193
Jun 4, 20251,714.101,737.001,666.001,682.501,682.508,274
Jun 3, 20251,648.101,726.001,648.101,703.551,703.556,751
Jun 2, 20251,648.101,658.951,638.051,650.051,650.051,479
May 30, 20251,691.501,692.451,645.501,648.101,648.101,314
May 29, 20251,697.201,702.351,673.751,685.751,685.754,789
May 28, 20251,682.001,690.901,667.451,687.501,687.503,616
May 27, 20251,671.951,694.351,669.651,684.651,684.651,012
May 26, 20251,692.751,701.701,658.101,665.651,665.652,601
May 23, 20251,682.001,706.151,661.351,678.051,678.054,528
May 22, 20251,626.701,685.501,617.001,673.451,673.4510,006
May 21, 20251,601.051,633.101,600.401,626.901,626.901,366
May 20, 20251,596.251,640.751,596.201,612.951,612.958,521
May 19, 20251,619.051,689.001,583.501,596.201,596.207,060
May 16, 20251,391.001,632.101,391.001,612.551,612.5535,735
May 15, 20251,342.051,472.351,342.051,451.701,451.701,884
May 14, 20251,350.001,431.301,350.001,422.601,422.602,176
May 13, 20251,325.051,385.001,325.051,375.301,375.304,064
May 12, 20251,260.051,335.951,260.051,327.251,327.258,224
May 9, 20251,225.001,261.651,220.301,255.501,255.502,086
May 8, 20251,348.951,348.951,241.001,250.351,250.351,776
May 7, 20251,196.751,288.001,196.751,286.051,286.051,355
May 6, 20251,320.001,320.001,260.351,268.401,268.401,891
May 5, 20251,273.901,303.901,273.901,300.101,300.10676
May 2, 20251,349.951,349.951,268.501,273.401,273.402,702
Apr 30, 20251,309.001,338.901,292.901,299.701,299.701,928
Apr 29, 20251,300.051,336.101,300.051,321.601,321.603,048
Apr 28, 20251,308.001,325.001,302.901,310.901,310.901,560
Apr 25, 20251,370.901,381.101,302.451,312.101,312.103,038
Apr 24, 20251,380.001,392.901,353.801,357.851,357.85977
Apr 23, 20251,390.951,406.101,372.551,386.601,386.603,770
Apr 22, 20251,419.951,419.951,347.351,375.651,375.654,821
Apr 21, 20251,354.901,374.001,310.701,368.601,368.602,396
Apr 17, 20251,379.951,379.951,298.001,314.401,314.4017,810
Apr 16, 20251,305.101,347.001,302.451,314.301,314.302,747
Apr 15, 20251,337.801,339.001,293.801,304.051,304.051,491
Apr 11, 20251,300.001,343.051,298.601,320.501,320.504,016
Apr 9, 20251,275.051,292.951,256.851,288.851,288.851,596
Apr 8, 20251,211.051,294.251,211.051,288.051,288.053,185
Apr 7, 20251,229.001,244.001,190.001,234.151,234.152,620
Apr 4, 20251,304.101,304.101,260.751,268.351,268.353,755
Apr 3, 20251,309.951,334.351,306.001,318.451,318.453,291
Apr 2, 20251,246.801,356.001,237.501,332.101,332.103,411
Apr 1, 20251,292.351,292.351,244.001,249.801,249.803,295
Mar 28, 20251,370.951,370.951,263.751,292.351,292.3514,985
Mar 27, 20251,305.001,319.701,281.851,296.301,296.3011,379
Mar 26, 20251,248.001,345.551,248.001,312.101,312.103,105
Mar 25, 20251,356.901,379.051,318.101,326.851,326.855,413
Mar 24, 20251,325.001,385.001,301.001,319.351,319.357,543
Mar 21, 20251,275.551,296.551,246.101,265.301,265.3017,097
Mar 20, 20251,281.151,312.801,270.001,273.901,273.902,950
Mar 19, 20251,240.001,292.951,237.901,284.251,284.258,326
Mar 18, 20251,208.001,260.001,187.551,235.051,235.056,282
Mar 17, 20251,100.051,209.001,100.051,198.851,198.8514,302
Mar 13, 20251,150.001,157.351,106.051,117.301,117.309,359
Mar 12, 20251,179.001,198.701,152.051,155.951,155.952,365
Mar 11, 20251,139.951,196.001,091.601,177.551,177.5510,916
Mar 10, 20251,160.051,185.551,115.001,121.951,121.954,921
Mar 7, 20251,212.951,212.951,152.001,160.101,160.101,907
Mar 6, 20251,201.501,223.951,173.351,177.751,177.757,182
Mar 5, 20251,208.951,222.601,181.001,193.301,193.302,331
Mar 4, 20251,180.001,235.001,175.251,186.501,186.502,449
Mar 3, 20251,246.051,278.051,187.051,191.201,191.202,872
Feb 28, 20251,324.951,324.951,211.701,276.901,276.902,403
Feb 27, 20251,334.301,334.301,285.101,288.951,288.95932
Feb 25, 20251,270.051,354.001,270.051,334.801,334.80886
Feb 24, 20251,303.051,341.701,303.051,322.601,322.602,912
Feb 21, 20251,326.001,363.601,304.151,345.051,345.052,199
Feb 20, 20251,328.501,336.001,266.051,328.551,328.551,227
Feb 19, 20251,300.051,347.451,300.051,330.451,330.45551
Feb 18, 20251,377.001,377.001,310.551,320.251,320.251,925
Feb 17, 20251,397.001,397.101,354.001,370.551,370.552,127
Feb 14, 20251,410.001,424.901,386.901,399.551,399.552,428
Feb 13, 20251,444.051,469.701,415.551,419.551,419.551,395
Feb 12, 20251,443.651,475.701,403.901,445.701,445.703,547
Feb 11, 20251,526.601,542.151,418.951,436.501,436.501,815
Feb 10, 20251,400.051,521.001,400.051,504.551,504.552,363
Feb 7, 20251,450.051,490.001,430.051,486.451,486.454,060
Feb 6, 20251,415.051,488.401,415.051,468.851,468.855,951
Feb 5, 20251,418.951,447.701,384.051,418.301,418.306,192
Feb 4, 20251,411.951,436.251,380.001,391.151,391.152,089
Feb 3, 20251,396.001,436.501,363.751,397.901,397.903,557
Feb 1, 20251,451.201,516.601,384.001,403.451,403.457,469
Jan 31, 20251,372.951,455.501,367.101,441.751,441.75824
Jan 30, 20251,376.751,396.651,349.951,363.351,363.35726
Jan 29, 20251,388.951,391.751,347.551,378.451,378.451,477
Jan 28, 20251,321.901,389.001,271.251,371.701,371.701,886
Jan 27, 20251,354.851,354.851,292.601,321.901,321.901,186
Jan 24, 20251,391.051,425.151,340.201,349.001,349.002,170
Jan 23, 20251,395.201,431.001,395.201,418.351,418.35814
Jan 22, 20251,426.001,431.751,389.251,400.201,400.20744
Jan 21, 20251,462.951,474.951,424.501,433.151,433.151,096
Jan 20, 20251,429.001,485.001,420.051,468.051,468.05674
Jan 17, 20251,416.001,449.401,403.751,427.101,427.10660
Jan 16, 20251,421.601,433.751,405.001,416.601,416.606,168
Jan 15, 20251,354.451,430.001,349.001,405.851,405.85989
Jan 14, 20251,322.001,372.001,319.201,358.701,358.701,233
Jan 13, 20251,391.951,391.951,307.901,324.901,324.901,639
Jan 10, 20251,441.601,441.601,374.001,380.601,380.602,004
Jan 9, 20251,412.951,452.951,407.351,415.901,415.903,634
Jan 8, 20251,429.951,448.001,393.001,409.801,409.802,408
Jan 7, 20251,386.601,447.001,352.001,426.401,426.407,542
Jan 6, 20251,398.051,417.701,352.301,360.501,360.503,912
Jan 3, 20251,425.001,437.001,390.201,396.951,396.953,634
Jan 2, 20251,442.051,474.001,401.001,414.601,414.606,908
Jan 1, 20251,453.101,468.501,451.001,456.551,456.551,586
Dec 31, 20241,494.001,494.901,460.001,475.001,475.001,561
Dec 30, 20241,497.301,507.901,487.101,494.001,494.00377
Dec 27, 20241,505.451,513.001,492.051,499.751,499.75524
Dec 26, 20241,529.001,531.001,484.351,495.651,495.65869
Dec 24, 20241,517.001,536.901,498.001,522.401,522.403,147
Dec 23, 20241,526.051,548.951,495.051,502.251,502.252,200
Dec 20, 20241,572.051,591.001,500.001,511.801,511.802,813
Dec 19, 20241,584.451,597.451,516.951,579.951,579.951,526
Dec 18, 20241,580.001,593.701,560.151,565.801,565.802,476
Dec 17, 20241,590.401,622.001,590.401,605.551,605.552,257
Dec 16, 20241,630.051,648.951,595.001,603.051,603.052,071
Dec 13, 20241,600.051,633.701,600.051,621.351,621.352,086
Dec 12, 20241,636.501,662.001,619.151,624.251,624.257,057
Dec 11, 20241,616.951,645.851,604.001,636.451,636.453,032
Dec 10, 20241,600.001,607.001,563.251,603.851,603.855,984
Dec 9, 20241,599.001,612.601,570.001,598.851,598.853,140
Dec 6, 20241,585.051,624.051,562.001,599.701,599.702,667
Dec 5, 20241,590.051,609.001,568.001,576.851,576.852,378
Dec 4, 20241,575.401,646.051,572.351,583.201,583.2011,614
Dec 3, 20241,519.001,560.501,519.001,541.501,541.502,494
Dec 2, 20241,490.151,554.001,490.151,515.501,515.5014,691
Nov 29, 20241,527.001,534.001,500.001,519.251,519.251,258
Nov 28, 20241,538.001,560.001,519.401,526.151,526.151,846
Nov 27, 20241,557.951,557.951,515.001,537.951,537.951,353
Nov 26, 20241,508.001,577.551,505.751,542.001,542.002,248
Nov 25, 20241,491.001,550.001,482.451,499.001,499.0013,347
Nov 22, 20241,472.051,500.001,468.001,481.501,481.50991
Nov 21, 20241,531.401,531.401,471.601,480.251,480.252,701
Nov 19, 20241,513.951,524.851,487.451,499.751,499.752,294
Nov 18, 20241,516.051,527.451,486.001,492.851,492.851,134
Nov 14, 20241,555.351,555.351,506.051,524.901,524.903,074
Nov 13, 20241,566.001,585.001,521.201,526.351,526.355,096
Nov 12, 20241,637.951,637.951,540.301,570.251,570.251,631
Nov 11, 20241,550.151,641.851,550.151,618.101,618.102,141
Nov 8, 20241,642.901,642.901,589.251,599.401,599.401,893
Nov 7, 20241,678.951,678.951,586.001,610.651,610.6515,018
Nov 6, 20241,550.001,660.001,513.851,617.201,617.2011,587
Nov 4, 20241,576.151,592.001,535.001,568.951,568.953,719
Nov 1, 20241,602.851,602.851,551.601,570.151,570.15476
Oct 31, 20241,548.001,578.001,516.901,567.651,567.652,291
Oct 29, 20241,480.651,480.651,434.001,469.101,469.10286
Oct 28, 20241,372.001,471.801,368.801,444.701,444.70767
Oct 25, 20241,425.051,438.901,353.001,365.851,365.851,711
Oct 24, 20241,431.651,454.001,420.101,436.751,436.751,665
Oct 23, 20241,444.001,451.101,404.351,444.301,444.302,225
Oct 22, 20241,515.001,515.001,432.851,437.801,437.804,426
Oct 21, 20241,496.251,509.951,485.051,491.801,491.803,137
Oct 18, 20241,524.001,529.951,487.901,512.751,512.753,104
Oct 17, 20241,575.001,575.001,509.651,529.001,529.00957
Oct 16, 20241,504.001,574.601,504.001,559.701,559.704,571
Oct 15, 20241,487.001,505.801,482.151,498.401,498.401,766
Oct 14, 20241,481.051,513.001,480.101,488.151,488.15982
Oct 11, 20241,498.851,504.951,480.901,493.251,493.251,033
Oct 10, 20241,512.001,519.951,490.001,495.751,495.75464
Oct 9, 20241,496.001,520.201,496.001,510.401,510.40727
Oct 8, 20241,460.651,505.001,449.101,477.851,477.853,587
Oct 7, 20241,511.051,548.751,456.001,460.651,460.656,315
Oct 4, 20241,566.001,566.001,490.701,552.001,552.001,767
Oct 3, 20241,580.001,580.001,533.001,546.201,546.202,513
Oct 1, 20241,565.001,580.751,547.001,571.901,571.902,498
Sep 30, 20241,560.001,560.001,534.301,544.201,544.201,777
Sep 27, 20241,528.951,534.201,512.801,527.801,527.802,120
Sep 26, 20241,537.001,537.001,502.501,506.401,506.401,653
Sep 25, 20241,531.101,577.551,506.701,515.401,515.403,858
Sep 24, 20241,505.001,570.001,499.951,561.051,561.053,881
Sep 23, 20241,576.901,576.901,488.301,493.551,493.552,831
Sep 20, 20241,501.651,590.001,501.651,554.751,554.752,622
Sep 19, 20241,549.051,579.001,486.851,512.851,512.857,482
Sep 18, 20241,582.001,587.401,549.001,553.601,553.603,861
Sep 17, 20241,581.851,600.051,564.301,583.401,583.40917
Sep 16, 20241,618.001,618.001,585.001,602.201,602.20897
Sep 13, 20241,589.001,607.951,563.951,590.701,590.702,917
Sep 12, 20241,635.851,635.851,580.651,589.401,589.401,481
Sep 11, 20241,675.851,675.851,600.601,605.851,605.855,038
Sep 10, 20241,600.001,690.001,600.001,675.851,675.8514,125
Sep 9, 20241,591.801,600.001,534.601,585.651,585.658,044
Sep 6, 20241,660.001,666.501,582.001,589.951,589.954,228
Sep 5, 20241,718.251,723.851,655.001,658.851,658.851,711
Sep 4, 20241,750.001,760.901,680.001,684.551,684.556,426
Sep 3, 20241,784.001,799.001,752.051,772.801,772.802,710
Sep 2, 20241,849.351,849.351,753.001,773.601,773.603,307
Aug 30, 20241,753.051,840.001,739.251,825.451,825.453,898
Aug 29, 20241,746.051,766.851,733.051,741.401,741.402,843
Aug 28, 20241,825.001,849.951,742.001,763.701,763.707,160
Aug 26, 20241,816.001,823.751,796.301,806.401,806.40771
Aug 23, 20241,785.301,801.201,785.301,794.851,794.85924
Aug 22, 20241,822.051,822.051,781.851,794.251,794.253,859
Aug 21, 20241,778.151,843.001,774.201,795.801,795.803,031
Aug 20, 20241,794.751,803.851,736.001,743.251,743.252,686
Aug 19, 20241,770.301,815.401,770.301,791.751,791.752,515
Aug 16, 20241,789.701,810.651,783.401,789.051,789.055,063
Aug 14, 20241,826.051,847.951,793.651,820.751,820.753,105
Aug 13, 20241,840.001,848.951,773.951,798.951,798.958,921
Aug 12, 20241,852.001,875.151,810.001,818.501,818.5010,261
Aug 9, 20241,849.651,855.351,818.001,847.001,847.005,325
Aug 8, 20241,838.551,859.401,811.251,827.251,827.256,480
Aug 7, 20241,810.001,833.951,792.701,811.251,811.258,284
Aug 6, 20241,797.051,844.051,729.101,741.951,741.955,342
Aug 5, 20241,800.001,926.401,750.001,761.801,761.8019,378
Aug 2, 20241,734.951,828.301,712.001,820.701,820.7027,639
Aug 1, 20241,755.001,755.001,718.451,735.301,735.304,549
Jul 31, 20241,748.801,756.601,713.051,734.101,734.1010,258
Jul 30, 20241,713.001,713.001,680.001,692.051,692.051,740
Jul 29, 20241,672.051,742.001,672.051,703.201,703.206,671
Jul 26, 20241,671.001,727.901,668.051,695.251,695.255,771
Jul 25, 20241,749.001,749.001,684.701,692.951,692.952,049
Jul 24, 20241,688.351,734.151,688.351,723.451,723.454,411
Jul 23, 20241,693.001,825.151,630.101,666.151,666.1548,320
Jul 22, 20241,685.001,693.401,637.901,671.951,671.954,623
Jul 19, 2024 6 Dividend
Jul 19, 20241,701.001,701.001,645.251,684.501,684.504,794
Jul 18, 20241,712.951,712.951,663.801,689.101,683.105,114
Jul 16, 20241,725.001,725.001,676.151,684.801,678.821,705
Jul 15, 20241,706.001,727.001,657.801,719.451,713.342,505
Jul 12, 20241,682.001,719.901,658.701,697.551,691.527,980
Jul 11, 20241,703.201,715.001,673.501,682.551,676.574,897
Jul 10, 20241,772.451,772.451,705.701,723.951,717.833,626
Jul 9, 20241,760.001,794.051,732.351,765.451,759.182,608
Jul 8, 20241,789.551,803.051,744.951,777.401,771.0912,641
Jul 5, 20241,730.001,798.901,685.151,792.301,785.935,003
Jul 4, 20241,640.001,705.501,616.851,694.551,688.533,283
Jul 3, 20241,651.351,652.201,623.551,643.351,637.512,090
Jul 2, 20241,649.701,670.001,602.551,651.351,645.488,770
Jul 1, 20241,699.701,699.701,640.051,647.701,641.851,861
Jun 28, 20241,655.701,694.901,632.001,683.301,677.325,616
Jun 27, 20241,663.001,697.401,628.401,670.101,664.173,416
Jun 26, 20241,703.001,703.001,640.001,662.301,656.403,253
Jun 25, 20241,686.951,718.051,663.751,703.351,697.305,885
Jun 24, 20241,721.501,721.501,612.951,687.201,681.217,665
Jun 21, 20241,718.951,729.901,644.601,688.401,682.409,481
Jun 20, 20241,587.001,697.101,584.501,685.951,679.964,961
Jun 19, 20241,570.851,606.351,545.251,575.051,569.463,031
Jun 18, 20241,550.001,590.201,516.251,540.051,534.588,073
Jun 14, 20241,592.451,631.051,563.601,590.201,584.553,092
Jun 13, 20241,618.001,624.401,551.251,609.251,603.539,704
Jun 12, 20241,610.951,668.301,546.801,580.601,574.9934,553
Jun 11, 20241,515.001,639.951,493.001,625.501,619.7329,448
Jun 10, 20241,378.001,543.701,360.051,523.151,517.7418,170