Price Data Selection & Download
Dhanuka Agritech Share Price All Time Records & Statistics (Jun 2011 - Sep 2026)
3749 daily OHLCV records on NSE from June 2011 to Sept. 2026. For live price, key ratios and fundamentals, see DHANUKA share price screener.
Share Price All Time High
₹1975.00
August 01, 2025
NSE Exchange
Share Price All Time Low
₹78.15
April 12, 2012
NSE Exchange
Highest Volume Trading Day
3,465,855
May 19, 2026 • ₹1181.60
NSE Exchange
Share Price History Data (Jun 2011 - Sep 2026)
DHANUKA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹980.05 | ₹990.00 | ₹970.05 | ₹973.30 | 13,511 |
| 2026-09-17 | ₹965.50 | ₹987.95 | ₹958.10 | ₹982.25 | 27,903 |
| 2026-09-16 | ₹959.70 | ₹974.00 | ₹931.20 | ₹961.85 | 38,687 |
| 2026-09-15 | ₹977.80 | ₹980.00 | ₹953.00 | ₹956.50 | 10,086 |
| 2026-09-11 | ₹979.70 | ₹989.65 | ₹965.00 | ₹980.00 | 21,689 |
| 2026-09-10 | ₹976.00 | ₹984.70 | ₹972.60 | ₹979.70 | 12,867 |
| 2026-09-09 | ₹998.40 | ₹998.40 | ₹969.00 | ₹975.40 | 24,199 |
| 2026-09-08 | ₹1028.00 | ₹1028.00 | ₹989.15 | ₹994.05 | 37,513 |
| 2026-09-07 | ₹1011.00 | ₹1030.00 | ₹1004.40 | ₹1023.70 | 28,708 |
| 2026-09-04 | ₹1009.00 | ₹1014.00 | ₹994.80 | ₹1010.65 | 17,124 |
| 2026-09-03 | ₹999.70 | ₹1016.00 | ₹991.80 | ₹1010.15 | 24,589 |
| 2026-09-02 | ₹980.00 | ₹999.80 | ₹972.80 | ₹995.70 | 17,041 |
| 2026-09-01 | ₹976.00 | ₹995.00 | ₹956.00 | ₹990.35 | 35,231 |
| 2026-08-31 | ₹972.00 | ₹980.00 | ₹970.70 | ₹976.10 | 10,318 |
| 2026-08-28 | ₹985.80 | ₹999.00 | ₹972.20 | ₹976.10 | 27,694 |
| 2026-08-27 | ₹987.60 | ₹990.00 | ₹981.60 | ₹985.80 | 8,006 |
| 2026-08-26 | ₹983.70 | ₹993.90 | ₹980.60 | ₹985.20 | 16,627 |
| 2026-08-25 | ₹990.00 | ₹996.00 | ₹980.00 | ₹983.70 | 13,953 |
| 2026-08-24 | ₹976.00 | ₹998.80 | ₹975.30 | ₹994.90 | 11,771 |
| 2026-08-21 | ₹995.00 | ₹1000.00 | ₹972.50 | ₹980.30 | 25,532 |
| 2026-08-20 | ₹995.20 | ₹1000.00 | ₹994.10 | ₹996.30 | 9,266 |
| 2026-08-19 | ₹1002.40 | ₹1006.00 | ₹990.10 | ₹994.10 | 13,414 |
| 2026-08-18 | ₹1011.60 | ₹1011.60 | ₹990.00 | ₹996.40 | 20,287 |
| 2026-08-17 | ₹1001.20 | ₹1011.90 | ₹995.00 | ₹997.00 | 15,766 |
| 2026-08-14 | ₹1010.10 | ₹1015.90 | ₹1005.00 | ₹1009.70 | 15,110 |
| 2026-08-13 | ₹1022.80 | ₹1027.50 | ₹1010.60 | ₹1013.50 | 12,232 |
| 2026-08-12 | ₹1040.40 | ₹1040.40 | ₹1018.10 | ₹1026.70 | 19,166 |
| 2026-08-11 | ₹1015.50 | ₹1053.60 | ₹995.00 | ₹1040.40 | 82,139 |
| 2026-08-10 | ₹1025.00 | ₹1027.40 | ₹1010.10 | ₹1015.50 | 13,677 |
| 2026-08-07 | ₹1029.90 | ₹1029.90 | ₹1010.90 | ₹1020.60 | 34,438 |
| 2026-08-06 | ₹1005.30 | ₹1035.00 | ₹992.00 | ₹1026.60 | 41,872 |
| 2026-08-05 | ₹1019.00 | ₹1019.00 | ₹1001.40 | ₹1005.50 | 20,380 |
| 2026-08-04 | ₹1029.90 | ₹1029.90 | ₹990.00 | ₹1008.10 | 45,496 |
| 2026-08-03 | ₹1019.00 | ₹1049.50 | ₹943.30 | ₹1023.30 | 340,620 |
| 2026-07-31 | ₹1044.00 | ₹1044.00 | ₹1011.00 | ₹1021.90 | 24,905 |
| 2026-07-30 | ₹1021.60 | ₹1046.90 | ₹1012.00 | ₹1032.70 | 60,806 |
| 2026-07-29 | ₹999.80 | ₹1022.00 | ₹994.60 | ₹1018.00 | 55,299 |
| 2026-07-28 | ₹995.10 | ₹1008.00 | ₹991.20 | ₹999.80 | 23,456 |
| 2026-07-27 | ₹1019.90 | ₹1023.30 | ₹990.20 | ₹996.20 | 90,838 |
| 2026-07-24 | ₹1010.90 | ₹1019.00 | ₹999.00 | ₹1013.30 | 15,754 |
| 2026-07-23 | ₹1009.50 | ₹1018.90 | ₹1000.10 | ₹1010.90 | 11,300 |
| 2026-07-22 | ₹1022.00 | ₹1022.00 | ₹1002.10 | ₹1009.50 | 25,254 |
| 2026-07-21 | ₹1017.40 | ₹1022.90 | ₹1012.50 | ₹1015.00 | 10,655 |
| 2026-07-20 | ₹1018.20 | ₹1034.50 | ₹1011.00 | ₹1013.40 | 11,185 |
| 2026-07-17 | ₹1048.00 | ₹1048.00 | ₹1012.50 | ₹1017.40 | 28,220 |
| 2026-07-16 | ₹1020.00 | ₹1052.80 | ₹1020.00 | ₹1040.50 | 22,196 |
| 2026-07-15 | ₹1026.00 | ₹1042.00 | ₹1022.60 | ₹1034.60 | 33,213 |
| 2026-07-14 | ₹1045.50 | ₹1045.50 | ₹1019.00 | ₹1022.60 | 27,856 |
| 2026-07-13 | ₹1040.40 | ₹1047.00 | ₹1025.10 | ₹1043.60 | 31,473 |
| 2026-07-10 | ₹1047.00 | ₹1051.50 | ₹1039.10 | ₹1045.90 | 30,641 |
| 2026-07-09 | ₹1039.20 | ₹1069.00 | ₹1035.00 | ₹1037.40 | 29,859 |
| 2026-07-08 | ₹1061.00 | ₹1085.00 | ₹1025.00 | ₹1036.60 | 34,252 |
| 2026-07-07 | ₹1095.00 | ₹1095.00 | ₹1065.00 | ₹1073.10 | 21,507 |
| 2026-07-06 | ₹1095.00 | ₹1095.70 | ₹1076.00 | ₹1090.40 | 19,611 |
| 2026-07-03 | ₹1088.60 | ₹1106.00 | ₹1079.00 | ₹1092.10 | 29,087 |
| 2026-07-02 | ₹1066.00 | ₹1094.50 | ₹1057.10 | ₹1088.60 | 38,809 |
| 2026-07-01 | ₹1055.20 | ₹1071.00 | ₹1050.00 | ₹1063.20 | 20,077 |
| 2026-06-30 | ₹1055.10 | ₹1064.90 | ₹1043.40 | ₹1055.20 | 15,420 |
| 2026-06-29 | ₹1062.60 | ₹1067.90 | ₹1038.00 | ₹1055.10 | 29,275 |
| 2026-06-25 | ₹1062.00 | ₹1074.90 | ₹1050.10 | ₹1062.60 | 21,054 |
| 2026-06-24 | ₹1066.10 | ₹1078.00 | ₹1056.90 | ₹1062.00 | 31,595 |
| 2026-06-23 | ₹1072.00 | ₹1082.50 | ₹1051.50 | ₹1073.70 | 156,692 |
| 2026-06-22 | ₹1075.00 | ₹1093.00 | ₹1065.00 | ₹1071.90 | 23,537 |
| 2026-06-19 | ₹1070.00 | ₹1075.90 | ₹1060.30 | ₹1068.30 | 18,655 |
| 2026-06-18 | ₹1059.30 | ₹1073.80 | ₹1052.20 | ₹1071.10 | 38,137 |
| 2026-06-17 | ₹1060.00 | ₹1065.00 | ₹1041.00 | ₹1053.20 | 64,683 |
| 2026-06-16 | ₹1085.00 | ₹1089.60 | ₹1072.10 | ₹1076.60 | 17,473 |
| 2026-06-15 | ₹1098.00 | ₹1099.90 | ₹1068.80 | ₹1075.00 | 19,262 |
| 2026-06-12 | ₹1062.00 | ₹1085.00 | ₹1040.10 | ₹1081.20 | 39,055 |
| 2026-06-11 | ₹1062.50 | ₹1062.50 | ₹1040.10 | ₹1051.20 | 15,077 |
| 2026-06-10 | ₹1087.10 | ₹1106.70 | ₹1055.00 | ₹1062.50 | 33,747 |
| 2026-06-09 | ₹1077.90 | ₹1091.00 | ₹1070.10 | ₹1087.10 | 23,969 |
| 2026-06-08 | ₹1083.70 | ₹1097.70 | ₹1066.60 | ₹1077.10 | 25,877 |
| 2026-06-05 | ₹1095.10 | ₹1109.00 | ₹1092.00 | ₹1095.90 | 17,897 |
| 2026-06-04 | ₹1094.20 | ₹1105.00 | ₹1085.10 | ₹1098.20 | 33,704 |
| 2026-06-03 | ₹1109.80 | ₹1126.00 | ₹1081.00 | ₹1093.70 | 100,712 |
| 2026-06-02 | ₹1065.60 | ₹1099.00 | ₹1057.00 | ₹1096.20 | 41,713 |
| 2026-06-01 | ₹1130.10 | ₹1139.80 | ₹1070.60 | ₹1084.70 | 78,637 |
| 2026-05-29 | ₹1165.00 | ₹1165.00 | ₹1128.00 | ₹1134.80 | 75,085 |
| 2026-05-27 | ₹1190.00 | ₹1190.00 | ₹1166.10 | ₹1180.30 | 105,730 |
| 2026-05-26 | ₹1180.00 | ₹1190.00 | ₹1160.10 | ₹1186.00 | 108,162 |
| 2026-05-25 | ₹1190.10 | ₹1194.70 | ₹1162.00 | ₹1172.40 | 82,856 |
| 2026-05-22 | ₹1172.00 | ₹1180.60 | ₹1152.40 | ₹1172.30 | 80,137 |
| 2026-05-21 | ₹1173.70 | ₹1173.70 | ₹1148.00 | ₹1161.70 | 113,454 |
| 2026-05-20 | ₹1182.00 | ₹1217.90 | ₹1142.70 | ₹1150.80 | 347,664 |
| 2026-05-19 | ₹1090.00 | ₹1248.00 | ₹1090.00 | ₹1181.60 | 3,465,855 |
| 2026-05-18 | ₹1083.00 | ₹1106.60 | ₹1076.20 | ₹1085.90 | 43,432 |
| 2026-05-15 | ₹1086.00 | ₹1125.00 | ₹1078.00 | ₹1083.50 | 88,493 |
| 2026-05-14 | ₹1048.10 | ₹1068.80 | ₹1046.00 | ₹1049.20 | 17,067 |
| 2026-05-13 | ₹1051.00 | ₹1065.00 | ₹1048.00 | ₹1054.40 | 25,261 |
| 2026-05-12 | ₹1070.10 | ₹1072.20 | ₹1040.50 | ₹1065.00 | 35,039 |
| 2026-05-11 | ₹1099.00 | ₹1099.00 | ₹1065.00 | ₹1075.60 | 33,939 |
| 2026-05-08 | ₹1086.10 | ₹1105.00 | ₹1083.00 | ₹1100.00 | 28,998 |
| 2026-05-07 | ₹1096.00 | ₹1096.00 | ₹1082.70 | ₹1094.30 | 19,123 |
| 2026-05-06 | ₹1089.70 | ₹1095.00 | ₹1070.00 | ₹1089.70 | 26,468 |
| 2026-05-05 | ₹1099.70 | ₹1099.70 | ₹1070.70 | ₹1082.30 | 32,628 |
| 2026-05-04 | ₹1087.80 | ₹1115.00 | ₹1072.10 | ₹1096.70 | 68,899 |
| 2026-04-30 | ₹1059.90 | ₹1085.00 | ₹1030.85 | ₹1079.65 | 43,373 |
| 2026-04-29 | ₹1078.65 | ₹1078.65 | ₹1049.45 | ₹1055.85 | 22,773 |
| 2026-04-28 | ₹1071.95 | ₹1075.00 | ₹1056.95 | ₹1066.00 | 28,973 |
| 2026-04-27 | ₹1050.00 | ₹1077.00 | ₹1048.10 | ₹1071.95 | 33,907 |
| 2026-04-24 | ₹1085.00 | ₹1085.00 | ₹1031.10 | ₹1062.20 | 65,159 |
| 2026-04-23 | ₹1053.00 | ₹1078.70 | ₹1036.85 | ₹1071.05 | 82,206 |
| 2026-04-22 | ₹1019.60 | ₹1055.00 | ₹1005.00 | ₹1046.90 | 57,729 |
| 2026-04-21 | ₹1016.60 | ₹1038.50 | ₹1006.40 | ₹1010.20 | 50,559 |
| 2026-04-20 | ₹1009.65 | ₹1026.55 | ₹1000.00 | ₹1016.60 | 59,653 |
| 2026-04-17 | ₹999.90 | ₹1016.45 | ₹997.00 | ₹1009.65 | 100,877 |
| 2026-04-16 | ₹1021.80 | ₹1035.00 | ₹997.05 | ₹1000.00 | 69,017 |
| 2026-04-15 | ₹1019.90 | ₹1034.20 | ₹1009.30 | ₹1011.85 | 48,312 |
| 2026-04-13 | ₹1020.10 | ₹1023.20 | ₹989.00 | ₹1007.45 | 34,017 |
| 2026-04-10 | ₹1019.90 | ₹1044.25 | ₹1019.90 | ₹1025.10 | 30,081 |
| 2026-04-09 | ₹1015.10 | ₹1028.00 | ₹1002.10 | ₹1009.70 | 43,361 |
| 2026-04-08 | ₹1029.90 | ₹1044.70 | ₹1011.70 | ₹1015.10 | 58,130 |
| 2026-04-07 | ₹979.70 | ₹1013.40 | ₹969.00 | ₹1005.65 | 62,707 |
| 2026-04-06 | ₹970.00 | ₹995.55 | ₹950.00 | ₹979.70 | 28,227 |
| 2026-04-02 | ₹940.10 | ₹968.45 | ₹915.15 | ₹962.90 | 27,409 |
| 2026-04-01 | ₹940.00 | ₹956.00 | ₹907.90 | ₹943.05 | 53,737 |
| 2026-03-30 | ₹933.50 | ₹933.50 | ₹889.60 | ₹898.40 | 83,940 |
| 2026-03-27 | ₹955.40 | ₹978.50 | ₹926.40 | ₹936.10 | 124,889 |
| 2026-03-25 | ₹970.60 | ₹989.90 | ₹949.30 | ₹955.40 | 34,642 |
| 2026-03-24 | ₹948.50 | ₹980.10 | ₹940.20 | ₹970.60 | 54,401 |
| 2026-03-23 | ₹955.00 | ₹957.30 | ₹927.00 | ₹931.80 | 45,800 |
| 2026-03-20 | ₹985.00 | ₹985.00 | ₹960.00 | ₹962.10 | 30,499 |
| 2026-03-19 | ₹1000.10 | ₹1000.10 | ₹967.60 | ₹971.80 | 24,433 |
| 2026-03-18 | ₹996.40 | ₹1038.00 | ₹991.70 | ₹1004.50 | 75,415 |
| 2026-03-17 | ₹977.40 | ₹1004.50 | ₹969.00 | ₹987.60 | 32,420 |
| 2026-03-16 | ₹972.00 | ₹989.80 | ₹954.40 | ₹977.40 | 53,964 |
| 2026-03-13 | ₹961.50 | ₹980.90 | ₹951.00 | ₹975.40 | 45,724 |
| 2026-03-12 | ₹977.00 | ₹977.00 | ₹951.20 | ₹960.50 | 45,385 |
| 2026-03-11 | ₹1000.10 | ₹1029.00 | ₹970.90 | ₹977.00 | 41,324 |
| 2026-03-10 | ₹966.00 | ₹999.90 | ₹966.00 | ₹992.40 | 21,196 |
| 2026-03-09 | ₹980.00 | ₹980.00 | ₹948.90 | ₹962.60 | 38,648 |
| 2026-03-06 | ₹997.30 | ₹998.40 | ₹981.60 | ₹985.40 | 19,940 |
| 2026-03-05 | ₹995.70 | ₹1006.60 | ₹980.10 | ₹992.70 | 48,695 |
| 2026-03-04 | ₹991.00 | ₹1003.90 | ₹985.00 | ₹988.10 | 46,475 |
| 2026-03-02 | ₹980.00 | ₹1037.00 | ₹970.10 | ₹1011.90 | 61,979 |
| 2026-02-27 | ₹1057.50 | ₹1065.00 | ₹1000.00 | ₹1015.30 | 372,849 |
| 2026-02-26 | ₹1070.00 | ₹1076.40 | ₹1051.00 | ₹1057.50 | 25,254 |
| 2026-02-25 | ₹1087.00 | ₹1099.60 | ₹1053.50 | ₹1068.70 | 58,484 |
| 2026-02-24 | ₹1100.10 | ₹1100.10 | ₹1076.00 | ₹1092.20 | 24,019 |
| 2026-02-23 | ₹1090.70 | ₹1109.90 | ₹1081.80 | ₹1101.70 | 30,530 |
| 2026-02-20 | ₹1107.20 | ₹1107.20 | ₹1080.00 | ₹1093.70 | 24,860 |
| 2026-02-19 | ₹1117.00 | ₹1119.10 | ₹1094.10 | ₹1107.20 | 13,728 |
| 2026-02-18 | ₹1102.30 | ₹1125.00 | ₹1080.60 | ₹1117.00 | 26,267 |
| 2026-02-17 | ₹1108.70 | ₹1109.40 | ₹1074.50 | ₹1104.90 | 36,180 |
| 2026-02-16 | ₹1133.00 | ₹1133.00 | ₹1085.50 | ₹1098.40 | 93,445 |
| 2026-02-13 | ₹1124.00 | ₹1133.40 | ₹1105.00 | ₹1123.50 | 19,621 |
| 2026-02-12 | ₹1150.00 | ₹1150.00 | ₹1117.70 | ₹1128.00 | 27,026 |
| 2026-02-11 | ₹1141.50 | ₹1165.50 | ₹1115.10 | ₹1149.40 | 31,943 |
| 2026-02-10 | ₹1143.00 | ₹1149.60 | ₹1122.30 | ₹1132.00 | 18,718 |
| 2026-02-09 | ₹1065.30 | ₹1149.00 | ₹1058.40 | ₹1136.10 | 63,950 |
| 2026-02-06 | ₹1047.70 | ₹1060.00 | ₹1029.00 | ₹1051.00 | 30,901 |
| 2026-02-05 | ₹1117.70 | ₹1117.70 | ₹1046.30 | ₹1068.40 | 75,905 |
| 2026-02-04 | ₹1115.00 | ₹1127.70 | ₹1100.10 | ₹1117.70 | 19,856 |
| 2026-02-03 | ₹1119.90 | ₹1138.80 | ₹1105.60 | ₹1121.20 | 36,005 |
| 2026-02-02 | ₹1089.60 | ₹1110.00 | ₹1064.90 | ₹1091.70 | 12,163 |
| 2026-02-01 | ₹1118.70 | ₹1135.00 | ₹1080.50 | ₹1089.60 | 14,999 |
| 2026-01-30 | ₹1102.00 | ₹1127.20 | ₹1086.10 | ₹1118.70 | 19,217 |
| 2026-01-29 | ₹1140.00 | ₹1140.00 | ₹1092.20 | ₹1101.30 | 24,820 |
| 2026-01-28 | ₹1104.60 | ₹1153.00 | ₹1087.80 | ₹1131.50 | 32,591 |
| 2026-01-27 | ₹1081.20 | ₹1119.90 | ₹1075.40 | ₹1110.00 | 22,856 |
| 2026-01-23 | ₹1109.90 | ₹1110.00 | ₹1070.00 | ₹1086.40 | 16,567 |
| 2026-01-22 | ₹1078.80 | ₹1116.90 | ₹1071.40 | ₹1111.40 | 26,733 |
| 2026-01-21 | ₹1037.00 | ₹1188.60 | ₹1017.80 | ₹1110.00 | 122,102 |
| 2026-01-20 | ₹1051.10 | ₹1062.90 | ₹1049.00 | ₹1051.80 | 19,935 |
| 2026-01-19 | ₹1060.00 | ₹1070.20 | ₹1059.60 | ₹1061.80 | 14,157 |
| 2026-01-16 | ₹1082.20 | ₹1088.20 | ₹1070.00 | ₹1074.70 | 26,349 |
| 2026-01-14 | ₹1072.50 | ₹1098.40 | ₹1068.20 | ₹1087.70 | 26,126 |
| 2026-01-13 | ₹1093.50 | ₹1096.90 | ₹1068.00 | ₹1071.20 | 29,563 |
| 2026-01-12 | ₹1090.60 | ₹1116.30 | ₹1070.40 | ₹1094.50 | 50,139 |
| 2026-01-09 | ₹1102.40 | ₹1109.90 | ₹1083.70 | ₹1091.40 | 31,700 |
| 2026-01-08 | ₹1114.00 | ₹1123.10 | ₹1100.00 | ₹1102.40 | 31,069 |
| 2026-01-07 | ₹1145.60 | ₹1145.60 | ₹1097.20 | ₹1112.80 | 76,744 |
| 2026-01-06 | ₹1150.00 | ₹1153.30 | ₹1130.40 | ₹1133.00 | 27,101 |
| 2026-01-05 | ₹1178.70 | ₹1180.80 | ₹1133.90 | ₹1146.90 | 54,118 |
| 2026-01-02 | ₹1183.80 | ₹1197.10 | ₹1174.60 | ₹1178.70 | 65,108 |
| 2026-01-01 | ₹1181.10 | ₹1192.80 | ₹1171.00 | ₹1177.40 | 21,436 |
Dhanuka Agritech Share Price Performance Analysis (Jun 2011 - Sep 2026)
DHANUKA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.33%
₹1177.40 → ₹973.30
Year to Date
Price Volatility
5.58%
Low Volatility
Year to Date
Average Daily Volume
63,123
Year to Date Average
NSE Exchange
Dhanuka Agritech Share Price History – Frequently Asked Questions
Common questions about DHANUKA historical data and records. Review Dhanuka Agritech price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Dhanuka Agritech (DHANUKA)?
The all-time high share price of Dhanuka Agritech was ₹1975.0 recorded on August 01, 2025 on the NSE exchange.
What is the all-time low share price of Dhanuka Agritech (DHANUKA)?
The all-time low share price of Dhanuka Agritech was ₹78.15 recorded on April 12, 2012 on the NSE exchange.
How can I download DHANUKA historical share price data?
You can download Dhanuka Agritech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DHANUKA shares?
The highest trading volume day for Dhanuka Agritech was 3,465,855 shares traded on May 19, 2026 on the NSE exchange, with share price at ₹1181.6.