Price Data Selection & Download
Dharmaj Crop Guard Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
249 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Review DHARMAJ price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹376.60
September 02, 2025
NSE Exchange
Share Price All Time Low
₹210.65
January 27, 2026
NSE Exchange
Highest Volume Trading Day
329,506
August 06, 2026 • ₹264.85
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
DHARMAJ 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 | ₹274.00 | ₹286.90 | ₹272.00 | ₹276.15 | 40,591 |
| 2026-09-17 | ₹269.90 | ₹275.00 | ₹269.05 | ₹271.10 | 39,925 |
| 2026-09-16 | ₹268.30 | ₹271.95 | ₹266.15 | ₹269.40 | 48,933 |
| 2026-09-15 | ₹269.50 | ₹271.20 | ₹264.95 | ₹268.25 | 39,754 |
| 2026-09-11 | ₹270.00 | ₹271.00 | ₹262.80 | ₹269.35 | 58,585 |
| 2026-09-10 | ₹269.95 | ₹271.00 | ₹267.30 | ₹270.00 | 24,634 |
| 2026-09-09 | ₹268.80 | ₹272.50 | ₹268.80 | ₹270.20 | 19,747 |
| 2026-09-08 | ₹270.00 | ₹271.05 | ₹265.55 | ₹269.75 | 42,227 |
| 2026-09-07 | ₹269.80 | ₹271.85 | ₹268.80 | ₹270.05 | 21,811 |
| 2026-09-04 | ₹268.30 | ₹271.00 | ₹264.30 | ₹270.05 | 29,203 |
| 2026-09-03 | ₹269.30 | ₹270.00 | ₹265.75 | ₹269.05 | 24,316 |
| 2026-09-02 | ₹267.50 | ₹271.00 | ₹267.50 | ₹270.00 | 105,881 |
| 2026-09-01 | ₹270.15 | ₹271.00 | ₹265.80 | ₹269.75 | 55,826 |
| 2026-08-31 | ₹270.05 | ₹271.80 | ₹269.15 | ₹270.00 | 33,880 |
| 2026-08-28 | ₹270.25 | ₹272.35 | ₹269.80 | ₹270.45 | 20,846 |
| 2026-08-27 | ₹268.00 | ₹273.00 | ₹265.65 | ₹270.80 | 104,452 |
| 2026-08-26 | ₹270.50 | ₹272.50 | ₹266.35 | ₹269.55 | 187,154 |
| 2026-08-25 | ₹260.65 | ₹278.00 | ₹256.90 | ₹271.25 | 59,403 |
| 2026-08-24 | ₹270.00 | ₹271.10 | ₹258.10 | ₹260.65 | 27,144 |
| 2026-08-21 | ₹270.25 | ₹271.20 | ₹268.40 | ₹270.00 | 41,251 |
| 2026-08-20 | ₹269.40 | ₹273.00 | ₹268.35 | ₹270.05 | 26,000 |
| 2026-08-19 | ₹270.45 | ₹274.25 | ₹268.00 | ₹269.20 | 23,518 |
| 2026-08-18 | ₹268.50 | ₹271.00 | ₹267.95 | ₹270.00 | 29,791 |
| 2026-08-17 | ₹270.15 | ₹271.50 | ₹266.40 | ₹269.25 | 21,305 |
| 2026-08-14 | ₹273.05 | ₹277.20 | ₹268.40 | ₹270.15 | 25,569 |
| 2026-08-13 | ₹278.40 | ₹282.05 | ₹273.25 | ₹275.00 | 175,977 |
| 2026-08-12 | ₹279.85 | ₹284.40 | ₹273.15 | ₹278.45 | 106,140 |
| 2026-08-11 | ₹285.00 | ₹285.00 | ₹275.50 | ₹280.00 | 181,101 |
| 2026-08-10 | ₹278.05 | ₹283.00 | ₹273.85 | ₹281.05 | 235,982 |
| 2026-08-07 | ₹265.85 | ₹269.15 | ₹262.05 | ₹265.55 | 159,831 |
| 2026-08-06 | ₹270.90 | ₹277.70 | ₹260.20 | ₹264.85 | 329,506 |
| 2026-08-05 | ₹267.40 | ₹274.20 | ₹267.40 | ₹270.25 | 17,547 |
| 2026-08-04 | ₹269.80 | ₹270.95 | ₹263.15 | ₹267.85 | 102,204 |
| 2026-08-03 | ₹270.40 | ₹272.50 | ₹267.75 | ₹269.85 | 20,508 |
| 2026-07-31 | ₹270.85 | ₹272.45 | ₹263.35 | ₹267.85 | 24,437 |
| 2026-07-30 | ₹269.40 | ₹272.60 | ₹265.60 | ₹269.65 | 37,854 |
| 2026-07-29 | ₹258.75 | ₹276.65 | ₹255.40 | ₹265.35 | 50,070 |
| 2026-07-28 | ₹264.00 | ₹264.00 | ₹253.40 | ₹258.25 | 13,841 |
| 2026-07-27 | ₹261.10 | ₹264.20 | ₹258.00 | ₹260.15 | 17,825 |
| 2026-07-24 | ₹259.45 | ₹262.80 | ₹258.40 | ₹260.95 | 20,361 |
| 2026-07-23 | ₹260.20 | ₹264.40 | ₹256.85 | ₹259.70 | 17,615 |
| 2026-07-22 | ₹254.90 | ₹262.20 | ₹253.10 | ₹260.55 | 9,924 |
| 2026-07-21 | ₹259.80 | ₹260.70 | ₹254.60 | ₹255.20 | 30,030 |
| 2026-07-20 | ₹258.60 | ₹261.00 | ₹255.35 | ₹259.90 | 40,538 |
| 2026-07-17 | ₹259.85 | ₹260.85 | ₹257.00 | ₹258.60 | 32,006 |
| 2026-07-16 | ₹259.25 | ₹260.95 | ₹258.80 | ₹260.05 | 6,317 |
| 2026-07-15 | ₹256.05 | ₹261.00 | ₹256.05 | ₹259.95 | 15,861 |
| 2026-07-14 | ₹256.20 | ₹260.70 | ₹256.20 | ₹258.55 | 15,443 |
| 2026-07-13 | ₹260.00 | ₹261.00 | ₹255.00 | ₹256.20 | 10,529 |
| 2026-07-10 | ₹259.50 | ₹262.70 | ₹255.05 | ₹260.00 | 15,091 |
| 2026-07-09 | ₹260.00 | ₹264.00 | ₹257.35 | ₹259.35 | 36,644 |
| 2026-07-08 | ₹257.00 | ₹261.80 | ₹257.00 | ₹260.15 | 29,521 |
| 2026-07-07 | ₹258.25 | ₹262.70 | ₹257.00 | ₹259.65 | 26,840 |
| 2026-07-06 | ₹261.00 | ₹262.00 | ₹255.05 | ₹258.20 | 54,135 |
| 2026-07-03 | ₹267.70 | ₹267.75 | ₹259.00 | ₹260.25 | 34,151 |
| 2026-07-02 | ₹264.20 | ₹269.40 | ₹264.05 | ₹265.10 | 31,035 |
| 2026-07-01 | ₹264.15 | ₹267.45 | ₹262.20 | ₹264.20 | 13,358 |
| 2026-06-30 | ₹263.20 | ₹267.40 | ₹257.05 | ₹265.25 | 18,377 |
| 2026-06-29 | ₹267.00 | ₹269.40 | ₹260.00 | ₹261.10 | 23,911 |
| 2026-06-25 | ₹265.65 | ₹266.85 | ₹259.70 | ₹265.05 | 25,189 |
| 2026-06-24 | ₹264.85 | ₹267.00 | ₹264.50 | ₹265.45 | 21,671 |
| 2026-06-23 | ₹266.00 | ₹266.75 | ₹261.40 | ₹264.85 | 31,745 |
| 2026-06-22 | ₹263.25 | ₹267.25 | ₹255.35 | ₹263.90 | 116,184 |
| 2026-06-19 | ₹262.65 | ₹266.40 | ₹262.25 | ₹264.60 | 39,391 |
| 2026-06-18 | ₹269.60 | ₹271.90 | ₹261.90 | ₹264.90 | 91,632 |
| 2026-06-17 | ₹280.45 | ₹280.65 | ₹268.60 | ₹272.50 | 89,647 |
| 2026-06-16 | ₹278.95 | ₹281.90 | ₹276.55 | ₹279.00 | 13,272 |
| 2026-06-15 | ₹282.00 | ₹282.00 | ₹275.05 | ₹277.55 | 29,036 |
| 2026-06-12 | ₹277.85 | ₹279.45 | ₹274.65 | ₹277.60 | 15,343 |
| 2026-06-11 | ₹275.20 | ₹277.80 | ₹271.55 | ₹275.45 | 14,889 |
| 2026-06-10 | ₹273.20 | ₹277.65 | ₹273.20 | ₹275.05 | 10,017 |
| 2026-06-09 | ₹279.20 | ₹279.20 | ₹269.95 | ₹274.25 | 42,560 |
| 2026-06-08 | ₹263.10 | ₹276.00 | ₹263.10 | ₹275.05 | 56,657 |
| 2026-06-05 | ₹276.00 | ₹277.70 | ₹268.35 | ₹270.55 | 24,561 |
| 2026-06-04 | ₹285.00 | ₹288.40 | ₹273.15 | ₹278.95 | 119,133 |
| 2026-06-03 | ₹285.50 | ₹292.05 | ₹281.50 | ₹284.70 | 42,421 |
| 2026-06-02 | ₹287.00 | ₹288.40 | ₹280.00 | ₹285.80 | 230,081 |
| 2026-06-01 | ₹281.40 | ₹297.45 | ₹278.85 | ₹286.35 | 86,379 |
| 2026-05-29 | ₹288.35 | ₹293.00 | ₹266.00 | ₹281.40 | 203,992 |
| 2026-05-27 | ₹287.30 | ₹297.20 | ₹277.55 | ₹284.25 | 157,864 |
| 2026-05-26 | ₹270.10 | ₹298.00 | ₹269.00 | ₹286.35 | 93,383 |
| 2026-05-25 | ₹270.00 | ₹272.85 | ₹269.20 | ₹270.00 | 26,668 |
| 2026-05-22 | ₹273.05 | ₹278.00 | ₹266.35 | ₹269.60 | 75,078 |
| 2026-05-21 | ₹265.45 | ₹272.00 | ₹264.05 | ₹270.40 | 28,457 |
| 2026-05-20 | ₹265.10 | ₹272.00 | ₹262.75 | ₹265.10 | 31,415 |
| 2026-05-19 | ₹265.95 | ₹274.30 | ₹264.30 | ₹266.20 | 54,074 |
| 2026-05-18 | ₹265.00 | ₹269.30 | ₹260.90 | ₹265.80 | 57,683 |
| 2026-05-15 | ₹272.00 | ₹272.00 | ₹264.05 | ₹265.20 | 24,472 |
| 2026-05-14 | ₹270.00 | ₹274.30 | ₹260.50 | ₹269.50 | 51,996 |
| 2026-05-13 | ₹260.30 | ₹272.00 | ₹259.75 | ₹265.05 | 44,954 |
| 2026-05-12 | ₹260.25 | ₹265.00 | ₹258.70 | ₹262.30 | 52,751 |
| 2026-05-11 | ₹267.55 | ₹270.05 | ₹258.10 | ₹261.25 | 108,437 |
| 2026-05-08 | ₹277.50 | ₹278.05 | ₹260.10 | ₹269.50 | 82,895 |
| 2026-05-07 | ₹280.15 | ₹288.75 | ₹275.00 | ₹276.45 | 52,981 |
| 2026-05-06 | ₹262.90 | ₹290.00 | ₹262.00 | ₹280.10 | 87,234 |
| 2026-05-05 | ₹267.35 | ₹272.00 | ₹257.50 | ₹260.25 | 55,914 |
| 2026-05-04 | ₹260.65 | ₹269.90 | ₹259.85 | ₹267.55 | 33,914 |
| 2026-04-30 | ₹255.01 | ₹261.28 | ₹254.40 | ₹259.36 | 16,592 |
| 2026-04-29 | ₹255.02 | ₹258.94 | ₹254.90 | ₹255.14 | 17,386 |
| 2026-04-28 | ₹256.59 | ₹259.95 | ₹254.60 | ₹255.82 | 35,258 |
| 2026-04-27 | ₹255.52 | ₹259.75 | ₹255.00 | ₹256.89 | 22,816 |
| 2026-04-24 | ₹267.01 | ₹268.50 | ₹253.00 | ₹255.52 | 62,896 |
| 2026-04-23 | ₹270.38 | ₹274.54 | ₹265.00 | ₹268.50 | 42,376 |
| 2026-04-22 | ₹266.00 | ₹273.19 | ₹265.02 | ₹270.37 | 20,701 |
| 2026-04-21 | ₹277.41 | ₹280.39 | ₹266.35 | ₹267.74 | 51,005 |
| 2026-04-20 | ₹274.74 | ₹279.93 | ₹271.35 | ₹276.31 | 73,079 |
| 2026-04-17 | ₹273.00 | ₹284.35 | ₹267.10 | ₹271.24 | 122,259 |
| 2026-04-16 | ₹279.00 | ₹279.00 | ₹268.36 | ₹275.98 | 68,443 |
| 2026-04-15 | ₹270.93 | ₹280.72 | ₹270.93 | ₹276.03 | 100,705 |
| 2026-04-13 | ₹268.00 | ₹277.93 | ₹257.68 | ₹275.15 | 66,140 |
| 2026-04-10 | ₹271.00 | ₹275.99 | ₹265.21 | ₹270.14 | 135,185 |
| 2026-04-09 | ₹263.00 | ₹271.00 | ₹258.00 | ₹268.22 | 91,541 |
| 2026-04-08 | ₹260.00 | ₹268.00 | ₹255.00 | ₹259.89 | 89,990 |
| 2026-04-07 | ₹247.00 | ₹256.90 | ₹244.93 | ₹255.23 | 33,544 |
| 2026-04-06 | ₹242.04 | ₹252.00 | ₹242.04 | ₹245.21 | 48,106 |
| 2026-04-02 | ₹237.18 | ₹247.77 | ₹233.62 | ₹245.13 | 48,668 |
| 2026-04-01 | ₹237.44 | ₹243.79 | ₹235.05 | ₹237.69 | 45,144 |
| 2026-03-30 | ₹230.51 | ₹232.00 | ₹225.88 | ₹230.21 | 58,523 |
| 2026-03-27 | ₹236.20 | ₹237.67 | ₹228.81 | ₹230.05 | 111,187 |
| 2026-03-25 | ₹236.29 | ₹241.71 | ₹236.29 | ₹239.80 | 24,034 |
| 2026-03-24 | ₹233.81 | ₹236.16 | ₹227.20 | ₹235.07 | 34,797 |
| 2026-03-23 | ₹236.00 | ₹236.58 | ₹228.00 | ₹230.01 | 94,838 |
| 2026-03-20 | ₹237.23 | ₹247.79 | ₹237.23 | ₹240.31 | 52,677 |
| 2026-03-19 | ₹239.98 | ₹240.17 | ₹236.00 | ₹237.45 | 24,450 |
| 2026-03-18 | ₹242.14 | ₹243.99 | ₹240.62 | ₹241.07 | 15,275 |
| 2026-03-17 | ₹237.09 | ₹243.99 | ₹232.20 | ₹240.83 | 52,249 |
| 2026-03-16 | ₹242.00 | ₹242.60 | ₹231.00 | ₹236.93 | 81,590 |
| 2026-03-13 | ₹243.70 | ₹247.20 | ₹238.15 | ₹239.92 | 58,300 |
| 2026-03-12 | ₹244.00 | ₹255.89 | ₹238.77 | ₹245.32 | 65,952 |
| 2026-03-11 | ₹248.77 | ₹251.89 | ₹240.00 | ₹241.34 | 55,224 |
| 2026-03-10 | ₹242.00 | ₹250.00 | ₹237.01 | ₹246.49 | 34,274 |
| 2026-03-09 | ₹247.00 | ₹247.00 | ₹232.82 | ₹240.16 | 47,366 |
| 2026-03-06 | ₹242.37 | ₹253.00 | ₹239.16 | ₹249.19 | 46,587 |
| 2026-03-05 | ₹242.00 | ₹246.00 | ₹237.16 | ₹242.37 | 17,501 |
| 2026-03-04 | ₹226.10 | ₹241.00 | ₹226.10 | ₹239.75 | 47,016 |
| 2026-03-02 | ₹233.20 | ₹241.99 | ₹221.00 | ₹235.13 | 105,849 |
| 2026-02-27 | ₹238.70 | ₹239.90 | ₹234.62 | ₹236.75 | 42,588 |
| 2026-02-26 | ₹239.00 | ₹240.11 | ₹234.05 | ₹236.36 | 21,289 |
| 2026-02-25 | ₹235.19 | ₹248.80 | ₹235.02 | ₹240.52 | 84,056 |
| 2026-02-24 | ₹232.03 | ₹238.99 | ₹232.03 | ₹234.90 | 33,986 |
| 2026-02-23 | ₹237.40 | ₹237.40 | ₹231.41 | ₹234.89 | 18,778 |
| 2026-02-20 | ₹236.23 | ₹236.23 | ₹227.16 | ₹235.20 | 64,361 |
| 2026-02-19 | ₹237.25 | ₹237.94 | ₹233.82 | ₹235.05 | 30,463 |
| 2026-02-18 | ₹238.50 | ₹246.00 | ₹234.00 | ₹236.48 | 19,548 |
| 2026-02-17 | ₹235.41 | ₹241.74 | ₹232.21 | ₹236.11 | 23,946 |
| 2026-02-16 | ₹237.46 | ₹240.86 | ₹231.50 | ₹233.25 | 76,576 |
| 2026-02-13 | ₹237.22 | ₹242.00 | ₹236.01 | ₹240.27 | 21,307 |
| 2026-02-12 | ₹241.27 | ₹244.64 | ₹237.31 | ₹240.10 | 70,548 |
| 2026-02-11 | ₹245.00 | ₹246.75 | ₹234.03 | ₹240.07 | 183,610 |
| 2026-02-10 | ₹257.34 | ₹272.00 | ₹248.60 | ₹252.02 | 75,706 |
| 2026-02-09 | ₹242.00 | ₹260.00 | ₹240.70 | ₹256.37 | 46,315 |
| 2026-02-06 | ₹239.50 | ₹241.95 | ₹235.54 | ₹240.03 | 11,128 |
| 2026-02-05 | ₹240.00 | ₹244.00 | ₹237.14 | ₹240.40 | 16,726 |
| 2026-02-04 | ₹244.00 | ₹247.15 | ₹238.80 | ₹240.57 | 45,455 |
| 2026-02-03 | ₹249.90 | ₹249.90 | ₹236.15 | ₹240.24 | 27,746 |
| 2026-02-02 | ₹236.00 | ₹239.93 | ₹231.35 | ₹235.01 | 37,205 |
| 2026-02-01 | ₹242.78 | ₹250.00 | ₹232.58 | ₹236.08 | 39,208 |
| 2026-01-30 | ₹227.50 | ₹250.18 | ₹224.62 | ₹243.44 | 97,745 |
| 2026-01-29 | ₹227.50 | ₹231.79 | ₹224.91 | ₹228.40 | 21,339 |
| 2026-01-28 | ₹220.00 | ₹229.00 | ₹213.35 | ₹225.20 | 69,205 |
| 2026-01-27 | ₹230.80 | ₹230.80 | ₹210.65 | ₹215.80 | 87,416 |
| 2026-01-23 | ₹237.85 | ₹237.85 | ₹226.00 | ₹227.62 | 41,813 |
| 2026-01-22 | ₹237.39 | ₹238.11 | ₹234.71 | ₹236.46 | 8,917 |
| 2026-01-21 | ₹230.00 | ₹240.00 | ₹230.00 | ₹236.18 | 49,391 |
| 2026-01-20 | ₹236.33 | ₹236.33 | ₹230.05 | ₹233.99 | 37,560 |
| 2026-01-19 | ₹241.00 | ₹241.00 | ₹234.25 | ₹236.33 | 8,491 |
| 2026-01-16 | ₹240.00 | ₹242.88 | ₹233.02 | ₹236.77 | 15,604 |
| 2026-01-14 | ₹238.00 | ₹244.47 | ₹236.21 | ₹242.04 | 16,459 |
| 2026-01-13 | ₹243.00 | ₹246.55 | ₹234.30 | ₹237.81 | 47,180 |
| 2026-01-12 | ₹235.00 | ₹247.77 | ₹232.54 | ₹243.49 | 89,000 |
| 2026-01-09 | ₹235.00 | ₹239.19 | ₹232.82 | ₹235.03 | 34,207 |
| 2026-01-08 | ₹235.62 | ₹241.99 | ₹233.00 | ₹234.71 | 31,274 |
| 2026-01-07 | ₹241.00 | ₹241.00 | ₹236.70 | ₹237.45 | 14,014 |
| 2026-01-06 | ₹240.09 | ₹242.00 | ₹238.00 | ₹240.02 | 11,168 |
| 2026-01-05 | ₹242.00 | ₹243.98 | ₹236.45 | ₹240.12 | 18,780 |
| 2026-01-02 | ₹244.00 | ₹247.00 | ₹238.39 | ₹245.15 | 29,635 |
| 2026-01-01 | ₹240.92 | ₹244.40 | ₹239.61 | ₹243.12 | 11,533 |
Dharmaj Crop Guard Share Price Performance Analysis (Sep 2025 - Sep 2026)
DHARMAJ price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+13.59%
₹243.12 → ₹276.15
Year to Date
Price Volatility
6.19%
Low Volatility
Year to Date
Average Daily Volume
53,565
Year to Date Average
NSE Exchange
Dharmaj Crop Guard Share Price History – Frequently Asked Questions
Common questions about DHARMAJ historical data and records. Analyse DHARMAJ shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Dharmaj Crop Guard (DHARMAJ)?
The all-time high share price of Dharmaj Crop Guard was ₹376.6 recorded on September 02, 2025 on the NSE exchange.
What is the all-time low share price of Dharmaj Crop Guard (DHARMAJ)?
The all-time low share price of Dharmaj Crop Guard was ₹210.65 recorded on January 27, 2026 on the NSE exchange.
How can I download DHARMAJ historical share price data?
You can download Dharmaj Crop Guard 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 DHARMAJ shares?
The highest trading volume day for Dharmaj Crop Guard was 329,506 shares traded on August 06, 2026 on the NSE exchange, with share price at ₹264.85.