Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Dharmaj Crop Guard Limited (DHARMAJ.BO)

Compare
192.30
-7.75
(-3.87%)
At close: April 4 at 3:26:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025198.60199.00188.55192.30192.302,921
Apr 3, 2025196.85201.00195.15200.05200.05911
Apr 2, 2025184.55195.50183.15194.50194.507,646
Apr 1, 2025183.00188.60183.00186.00186.003,360
Mar 28, 2025182.90190.85178.85181.15181.1526,959
Mar 27, 2025186.85194.90181.85182.90182.9016,247
Mar 26, 2025189.50192.15181.00183.40183.4020,417
Mar 25, 2025200.95202.00188.20189.55189.556,742
Mar 24, 2025199.00206.90198.00198.90198.9025,303
Mar 21, 2025197.10202.95195.85199.50199.504,722
Mar 20, 2025203.15205.55196.85197.70197.706,684
Mar 19, 2025196.50205.40196.50200.30200.3015,115
Mar 18, 2025201.00206.00198.80201.25201.2531,810
Mar 17, 2025202.85202.85197.10199.85199.8516,464
Mar 13, 2025194.00205.65193.85198.30198.3015,920
Mar 12, 2025194.05199.85190.10192.55192.557,026
Mar 11, 2025203.00208.00194.65197.00197.0019,114
Mar 10, 2025206.80216.50196.90200.10200.1019,504
Mar 7, 2025196.50207.75196.50198.65198.655,641
Mar 6, 2025185.80200.25185.80192.70192.701,731
Mar 5, 2025178.60192.80178.45189.50189.502,601
Mar 4, 2025172.25179.55171.90176.05176.053,998
Mar 3, 2025179.95184.40168.35174.50174.506,125
Feb 28, 2025175.85181.45168.05180.35180.353,055
Feb 27, 2025181.80181.80174.00177.25177.252,785
Feb 25, 2025183.85188.00180.00180.40180.404,556
Feb 24, 2025187.00187.00179.55182.35182.354,935
Feb 21, 2025188.00195.00185.50186.80186.802,742
Feb 20, 2025180.00197.40173.25186.75186.7513,597
Feb 19, 2025179.80194.55179.75190.40190.402,411
Feb 18, 2025187.50190.80176.20179.75179.756,433
Feb 17, 2025195.50196.05177.00187.45187.458,126
Feb 14, 2025206.55206.55193.60196.65196.654,123
Feb 13, 2025205.00209.85201.00207.95207.953,123
Feb 12, 2025203.05207.15194.15202.35202.3512,572
Feb 11, 2025212.35218.35198.00203.05203.0516,159
Feb 10, 2025232.00232.05224.00224.65224.658,454
Feb 7, 2025235.45236.70231.40233.00233.007,253
Feb 6, 2025242.95242.95235.00235.75235.751,612
Feb 5, 2025239.95244.40239.95241.60241.602,313
Feb 4, 2025239.45243.00235.80236.30236.301,764
Feb 3, 2025246.95246.95233.70237.10237.106,581
Feb 1, 2025248.60261.00244.25245.35245.3517,769
Jan 31, 2025232.60247.25227.00244.20244.2010,413
Jan 30, 2025238.55244.40238.50241.90241.901,871
Jan 29, 2025234.40244.00230.55241.65241.656,086
Jan 28, 2025225.05234.45217.40228.20228.203,737
Jan 27, 2025237.35238.05223.50228.05228.055,822
Jan 24, 2025249.00249.05240.00240.40240.402,648
Jan 23, 2025238.50254.00238.50249.75249.757,520
Jan 22, 2025248.00248.00234.05240.65240.657,004
Jan 21, 2025256.65259.00246.90248.25248.251,718
Jan 20, 2025245.00258.75245.00256.20256.202,008
Jan 17, 2025251.80253.95250.95252.70252.702,565
Jan 16, 2025250.20255.70250.20253.25253.2539,122
Jan 15, 2025240.50256.30239.95243.20243.2023,263
Jan 14, 2025255.00255.00241.10251.00251.008,150
Jan 13, 2025252.40254.10240.00241.55241.5515,034
Jan 10, 2025258.25258.30251.00253.10253.1027,476
Jan 9, 2025257.60266.85257.60258.20258.206,061
Jan 8, 2025258.05263.30256.40259.80259.801,973
Jan 7, 2025258.00265.35256.00263.30263.308,385
Jan 6, 2025273.40273.40256.10258.20258.2011,814
Jan 3, 2025264.00274.85264.00271.60271.608,721
Jan 2, 2025266.80268.20262.05264.50264.5031,062
Jan 1, 2025256.30273.00255.00267.05267.0510,101
Dec 31, 2024266.15266.15252.50255.65255.6512,572
Dec 30, 2024269.00270.55257.50258.00258.0020,356
Dec 27, 2024270.00273.95267.00268.65268.657,373
Dec 26, 2024278.50281.65261.90273.95273.9528,462
Dec 24, 2024277.70280.50275.70276.00276.003,731
Dec 23, 2024283.00290.40273.40275.20275.204,500
Dec 20, 2024299.90299.90280.00282.75282.752,882
Dec 19, 2024288.85297.25288.85292.55292.554,348
Dec 18, 2024302.60304.95294.00294.70294.703,832
Dec 17, 2024311.45315.00301.95303.40303.407,175
Dec 16, 2024313.10314.25309.00310.85310.853,454
Dec 13, 2024318.15318.15301.30309.85309.854,559
Dec 12, 2024310.55310.60300.20304.35304.3522,623
Dec 11, 2024318.00320.45310.20311.70311.704,597
Dec 10, 2024312.30323.40312.30316.20316.2011,498
Dec 9, 2024317.55320.95309.50311.35311.3514,335
Dec 6, 2024300.00325.65294.35321.15321.1551,247
Dec 5, 2024311.50311.50296.80299.15299.1515,839
Dec 4, 2024285.25313.80284.00311.60311.6024,494
Dec 3, 2024274.15285.40274.15282.70282.704,766
Dec 2, 2024279.50284.45272.85276.15276.153,650
Nov 29, 2024284.75284.75276.25280.00280.0024,996
Nov 28, 2024282.10291.40280.05282.90282.906,870
Nov 27, 2024281.80285.85274.20279.50279.5023,766
Nov 26, 2024280.00284.90279.65281.65281.6511,861
Nov 25, 2024294.95296.40281.00284.40284.4027,107
Nov 22, 2024271.05289.25271.00287.15287.1510,562
Nov 21, 2024270.50275.95269.60272.45272.4513,466
Nov 19, 2024273.00283.45273.00275.70275.703,291
Nov 18, 2024273.90281.00263.60272.15272.1598,359
Nov 14, 2024286.00290.50279.35288.85288.857,151
Nov 13, 2024284.45291.75276.20282.45282.4531,318
Nov 12, 2024303.00309.10281.25282.90282.9029,156
Nov 11, 2024340.20341.05296.35301.80301.80189,917
Nov 8, 2024352.90375.00351.15362.85362.8531,774
Nov 7, 2024341.00358.50341.00352.45352.4515,918
Nov 6, 2024326.35344.25326.25341.25341.258,802
Nov 4, 2024333.25333.25317.90325.10325.1022,019
Nov 1, 2024333.00343.00325.00333.25333.252,822
Oct 31, 2024326.20335.75325.00326.45326.4526,410
Oct 29, 2024316.00320.00311.90317.30317.3016,131
Oct 28, 2024303.00324.00295.40315.75315.7515,127
Oct 25, 2024306.90309.05292.80304.25304.255,778
Oct 24, 2024313.05315.70304.75307.45307.4524,931
Oct 23, 2024305.00316.75301.00313.35313.357,572
Oct 22, 2024307.80312.85304.00307.20307.207,785
Oct 21, 2024325.05331.00310.00313.15313.1515,700
Oct 18, 2024332.00336.15325.95331.40331.407,493
Oct 17, 2024356.00356.00332.55333.65333.6536,805
Oct 16, 2024353.00354.15344.85346.80346.808,191
Oct 15, 2024363.60363.70345.05346.45346.459,404
Oct 14, 2024352.00362.55343.50357.20357.2012,196
Oct 11, 2024325.55357.70321.90346.05346.0557,701
Oct 10, 2024330.50334.80325.15326.90326.9019,324
Oct 9, 2024320.00337.05320.00331.75331.7513,582
Oct 8, 2024295.15324.85295.15318.05318.053,327
Oct 7, 2024318.05325.20300.05316.65316.658,131
Oct 4, 2024320.00332.10316.60319.55319.558,481
Oct 3, 2024331.00332.05322.35325.00325.0011,774
Oct 1, 2024344.80344.80331.05338.80338.801,851
Sep 30, 2024331.65340.90325.85339.10339.108,605
Sep 27, 2024323.75336.05323.75331.50331.503,864
Sep 26, 2024320.00327.25313.80320.30320.3020,926
Sep 25, 2024331.35331.65325.00326.85326.852,191
Sep 24, 2024338.40338.45327.85329.60329.602,774
Sep 23, 2024332.20337.00328.35334.10334.109,863
Sep 20, 2024333.95335.65327.00330.25330.254,331
Sep 19, 2024342.05344.50326.00331.50331.506,283
Sep 18, 2024340.00345.90329.15339.20339.206,310
Sep 17, 2024325.85339.95321.75332.95332.9535,918
Sep 16, 2024343.05344.05327.00331.85331.858,050
Sep 13, 2024348.00348.00335.00339.40339.4013,078
Sep 12, 2024359.50359.50337.60347.45347.457,575
Sep 11, 2024349.00349.00342.75344.05344.053,720
Sep 10, 2024337.00353.80337.00349.80349.8012,658
Sep 9, 2024351.85351.85340.00342.15342.157,552
Sep 6, 2024358.85361.40350.75351.85351.853,488
Sep 5, 2024360.05367.35355.65357.15357.1513,406
Sep 4, 2024360.10368.95357.35361.70361.707,673
Sep 3, 2024361.00373.85359.35367.45367.4529,085
Sep 2, 2024373.50374.65363.45364.15364.154,896
Aug 30, 2024369.00376.20363.25374.10374.1027,759
Aug 29, 2024370.00374.45357.95360.90360.907,104
Aug 28, 2024378.40388.75368.65371.05371.0511,501
Aug 26, 2024363.55382.45360.85365.20365.2013,896
Aug 23, 2024365.90368.05361.55363.50363.504,793
Aug 22, 2024368.00374.95362.30367.80367.8020,307
Aug 21, 2024365.00374.00356.95368.05368.057,840
Aug 20, 2024363.50363.50355.60361.40361.405,455
Aug 19, 2024351.00363.00351.00356.35356.3510,159
Aug 16, 2024348.05353.00343.50350.15350.159,563
Aug 14, 2024350.00350.95335.00342.55342.5515,384
Aug 13, 2024359.05374.00350.00353.65353.6571,601
Aug 12, 2024340.05375.55340.05362.00362.0071,125
Aug 9, 2024343.90354.65341.25348.20348.2013,219
Aug 8, 2024325.60342.45315.75337.20337.2017,951
Aug 7, 2024311.00323.90310.95320.25320.2519,606
Aug 6, 2024313.35328.35303.30308.40308.4033,277
Aug 5, 2024312.15326.05312.15317.80317.8020,702
Aug 2, 2024324.90338.90315.25329.25329.25202,541
Aug 1, 2024340.65344.80322.25326.95326.9510,404
Jul 31, 2024346.85351.00340.00344.80344.8022,276
Jul 30, 2024334.20354.00334.20345.90345.9028,981
Jul 29, 2024332.30346.45325.50340.95340.9527,359
Jul 26, 2024337.65339.30324.50331.20331.2038,595
Jul 25, 2024319.85347.30307.00335.40335.4053,853
Jul 24, 2024314.00316.50307.80313.65313.656,459
Jul 23, 2024310.00314.25291.00306.35306.3513,772
Jul 22, 2024300.15310.75300.15308.55308.5534,968
Jul 19, 2024307.80311.25296.60306.25306.257,195
Jul 18, 2024301.30321.25297.85307.80307.8025,589
Jul 16, 2024308.10311.45295.00296.70296.7015,414
Jul 15, 2024310.00310.00301.50302.05302.0511,636
Jul 12, 2024314.25314.25303.15304.50304.5026,204
Jul 11, 2024307.00313.25304.05305.15305.159,191
Jul 10, 2024310.00320.00300.85306.00306.0080,691
Jul 9, 2024302.55309.95298.30305.75305.7516,142
Jul 8, 2024305.20311.00302.10304.05304.0546,486
Jul 5, 2024307.55318.00301.20310.00310.0016,321
Jul 4, 2024298.75315.00291.10307.80307.8037,417
Jul 3, 2024305.05327.75295.05299.65299.65175,160
Jul 2, 2024248.00301.60248.00299.55299.55116,653
Jul 1, 2024254.65262.00248.60251.35251.3512,217
Jun 28, 2024249.00251.00244.10249.65249.6515,732
Jun 27, 2024254.75258.35243.40245.25245.256,748
Jun 26, 2024260.00262.25253.65254.40254.4015,564
Jun 25, 2024268.00269.90260.70261.35261.3510,484
Jun 24, 2024275.00275.00261.50266.50266.507,980
Jun 21, 2024271.00277.00268.40271.35271.3511,047
Jun 20, 2024260.50274.85260.50270.95270.9545,916
Jun 19, 2024269.90270.85261.25264.55264.5519,477
Jun 18, 2024256.05268.00256.05264.95264.9530,048
Jun 14, 2024264.00265.95258.00260.65260.657,945
Jun 13, 2024257.00265.00255.55256.60256.6026,250
Jun 12, 2024252.95272.70252.95255.65255.6543,199
Jun 11, 2024248.00253.85244.75246.50246.5011,170
Jun 10, 2024227.15248.90227.15242.70242.7016,336
Jun 7, 2024232.00235.05229.65231.70231.703,238
Jun 6, 2024229.85232.20228.00230.00230.001,779
Jun 5, 2024208.00229.35206.00224.90224.9011,688
Jun 4, 2024215.50220.10199.95208.50208.5026,709
Jun 3, 2024226.20229.00212.70214.70214.7022,547
May 31, 2024216.00231.95216.00223.55223.559,316
May 30, 2024234.50234.50228.50230.15230.159,298
May 29, 2024233.00234.40228.65231.70231.7014,807
May 28, 2024225.35231.15225.35230.60230.605,595
May 27, 2024228.55228.90223.80225.20225.2010,213
May 24, 2024225.55229.45222.50224.05224.055,631
May 23, 2024225.70230.75224.70228.95228.9511,632
May 22, 2024225.00227.75224.10224.50224.502,677
May 21, 2024230.50230.50225.25225.60225.604,470
May 17, 2024228.30231.75227.00227.95227.9510,766
May 16, 2024237.15237.15229.60232.95232.951,583
May 15, 2024233.95233.95229.70232.00232.009,845
May 14, 2024225.60234.80223.50229.35229.359,292
May 13, 2024225.45226.15219.95224.60224.606,034
May 10, 2024223.25226.35221.50225.45225.456,983
May 9, 2024233.10233.10221.60223.55223.5515,420
May 8, 2024222.70230.65222.70228.50228.504,686
May 7, 2024235.25235.60225.00227.20227.206,494
May 6, 2024242.95242.95233.80235.15235.156,277
May 3, 2024239.20239.45234.00236.40236.409,216
May 2, 2024242.20242.20237.00237.05237.053,010
Apr 30, 2024243.55243.55238.90239.45239.454,392
Apr 29, 2024237.50244.00234.50241.20241.209,287
Apr 26, 2024241.50242.65235.20237.35237.353,574
Apr 25, 2024242.05244.15240.10241.20241.204,500
Apr 24, 2024240.35245.80237.70242.10242.104,580
Apr 23, 2024242.30242.70238.55239.10239.103,541
Apr 22, 2024237.40243.00234.45240.50240.506,529
Apr 19, 2024230.80237.35230.35234.90234.9012,900
Apr 18, 2024233.95239.00228.00234.05234.059,921
Apr 16, 2024230.00234.00226.00232.90232.9011,765
Apr 15, 2024227.90228.00219.15224.25224.258,335
Apr 12, 2024232.15232.40228.00228.50228.501,248
Apr 10, 2024228.05234.15228.05231.45231.454,253
Apr 9, 2024236.40236.40230.00231.00231.004,281
Apr 8, 2024244.95247.00231.10232.90232.905,173
Apr 5, 2024244.45244.45238.25241.25241.258,584
Apr 4, 2024244.50244.50239.00241.60241.601,227