Dharmaj Crop Guard

DHAM
🏛️ india →
314.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 263.00 264.65 258.10 261.65 0.0M
2023-12-28 272.80 274.70 260.35 261.90 0.0M
2023-12-27 265.00 270.00 262.80 268.60 0.0M
2023-12-26 259.65 267.60 258.35 263.30 0.0M
2023-12-22 257.60 263.00 255.00 258.05 0.0M
2023-12-21 250.35 258.65 247.25 256.60 0.0M
2023-12-20 273.80 274.45 250.80 252.70 0.0M
2023-12-19 274.40 274.40 267.00 269.80 0.0M
2023-12-18 270.20 280.90 269.55 271.80 0.0M
2023-12-15 267.90 272.65 264.95 270.25 0.0M
2023-12-14 260.55 268.80 257.20 263.25 0.0M
2023-12-13 264.90 269.20 255.40 257.35 0.0M
2023-12-12 272.55 274.90 262.30 263.75 0.0M
2023-12-11 267.70 285.80 267.30 271.15 0.1M
2023-12-08 254.85 268.90 254.85 262.40 0.0M
2023-12-07 261.40 261.40 253.85 254.85 0.0M
2023-12-06 254.70 259.45 251.10 257.60 0.0M
2023-12-05 261.20 261.65 253.45 254.40 0.0M
2023-12-04 265.00 265.00 258.55 261.10 0.0M
2023-12-01 267.80 270.00 258.65 260.50 0.0M
2023-11-30 266.00 271.55 263.05 264.95 0.0M
2023-11-29 272.05 272.05 262.10 263.90 0.0M
2023-11-28 245.10 270.15 245.00 267.40 0.0M
2023-11-24 249.30 249.30 242.75 245.10 0.0M
2023-11-23 239.45 247.70 239.45 246.10 0.0M
2023-11-22 240.40 243.50 238.00 239.25 0.0M
2023-11-21 238.95 245.45 237.55 240.85 0.0M
2023-11-20 243.45 245.55 235.00 237.45 0.0M
2023-11-17 248.15 249.90 242.10 243.55 0.0M
2023-11-16 242.45 249.95 242.45 248.10 0.0M
2023-11-15 250.00 250.30 244.10 246.35 0.0M
2023-11-13 251.50 251.50 244.50 246.35 0.0M
2023-11-12 249.65 253.20 248.30 251.55 0.0M
2023-11-10 240.05 248.20 240.05 244.60 0.0M
2023-11-09 252.45 252.45 242.80 244.25 0.0M
2023-11-08 252.05 254.50 245.55 247.50 0.0M
2023-11-07 254.25 258.05 250.15 251.00 0.0M
2023-11-06 265.80 276.50 252.00 254.10 0.1M
2023-11-03 254.70 257.60 250.30 253.50 0.0M
2023-11-02 254.70 258.25 253.00 254.40 0.0M
2023-11-01 257.85 259.50 252.95 255.10 0.0M
2023-10-31 259.05 265.00 255.35 256.40 0.0M
2023-10-30 259.00 264.80 253.00 261.65 0.0M
2023-10-27 253.20 263.70 250.85 256.70 0.0M
2023-10-26 236.20 244.00 226.70 241.60 0.0M
2023-10-25 241.80 245.90 231.95 239.05 0.0M
2023-10-23 253.50 260.60 237.40 240.20 0.0M
2023-10-20 251.50 257.25 246.20 254.85 0.0M
2023-10-19 241.15 254.90 241.15 252.40 0.0M
2023-10-18 243.05 255.00 243.05 244.50 0.1M
2023-10-17 243.95 255.40 237.00 244.55 0.0M
2023-10-16 233.95 244.90 233.95 240.65 0.0M
2023-10-13 238.45 240.85 233.15 237.40 0.0M
2023-10-12 239.95 239.95 233.60 234.65 0.0M
2023-10-11 238.20 241.00 234.55 236.05 0.0M
2023-10-10 238.55 240.00 231.50 237.35 0.0M
2023-10-09 225.50 238.45 225.50 233.20 0.1M
2023-10-06 210.00 232.75 209.00 229.35 0.1M
2023-10-05 208.05 211.55 208.05 210.95 0.0M
2023-10-04 210.00 211.05 206.00 207.00 0.0M
2023-10-03 210.00 211.75 205.45 207.85 0.0M
2023-09-29 210.00 212.25 207.90 210.00 0.0M
2023-09-28 214.45 214.45 208.55 209.55 0.0M
2023-09-27 215.00 215.00 210.30 212.15 0.0M
2023-09-26 216.00 220.90 210.00 212.15 0.0M
2023-09-25 215.75 226.75 214.15 215.25 0.0M
2023-09-22 211.55 220.65 207.90 218.60 0.0M
2023-09-21 209.35 215.00 209.30 211.25 0.0M
2023-09-20 211.05 214.45 209.35 211.20 0.0M
2023-09-18 211.05 215.85 211.05 211.75 0.0M
2023-09-15 216.00 217.95 213.05 213.70 0.0M
2023-09-14 210.40 221.70 210.40 215.75 0.0M
2023-09-13 215.00 217.30 207.25 211.25 0.0M
2023-09-12 220.80 223.45 207.20 214.90 0.1M
2023-09-11 226.80 229.65 221.30 221.95 0.0M
2023-09-08 227.05 228.85 222.80 226.45 0.1M
2023-09-07 221.30 230.70 221.30 225.40 0.0M
2023-09-06 224.05 226.00 218.90 221.55 0.0M
2023-09-05 223.05 225.45 220.55 224.00 0.0M
2023-09-04 216.75 231.50 216.75 223.10 0.0M
2023-09-01 216.75 219.90 212.05 217.00 0.0M
2023-08-31 216.10 218.25 213.20 213.60 0.0M
2023-08-30 219.15 223.50 214.05 215.55 0.0M
2023-08-29 212.00 215.05 211.50 214.35 0.0M
2023-08-28 209.90 216.95 209.90 211.30 0.0M
2023-08-25 204.20 216.30 204.20 213.65 0.1M
2023-08-24 210.00 213.10 205.00 207.95 0.0M
2023-08-23 215.05 217.05 205.05 209.40 0.0M
2023-08-22 215.45 216.95 212.45 212.75 0.0M
2023-08-21 216.05 222.75 212.80 213.75 0.0M
2023-08-18 211.30 218.20 211.30 216.00 0.0M
2023-08-17 221.35 221.35 212.30 214.10 0.0M
2023-08-16 210.30 223.00 209.95 218.60 0.0M
2023-08-14 219.05 219.05 211.30 212.35 0.0M
2023-08-11 219.05 225.00 214.65 219.65 0.0M
2023-08-10 217.60 223.50 216.80 218.95 0.0M
2023-08-09 202.55 217.65 200.30 214.90 0.1M
2023-08-08 191.25 202.00 191.25 200.10 0.0M
2023-08-07 197.20 199.45 190.75 192.95 0.0M
2023-08-04 198.05 204.45 197.00 197.35 0.1M
2023-08-03 197.50 201.50 195.40 197.70 0.0M
2023-08-02 199.45 203.35 194.00 197.10 0.0M
2023-08-01 201.05 205.25 191.00 195.65 0.2M
2023-07-31 169.55 172.80 169.20 171.05 0.0M
2023-07-28 171.00 172.00 168.20 169.50 0.0M
2023-07-27 168.10 172.15 168.10 170.55 0.0M
2023-07-26 170.60 172.00 169.00 169.40 0.0M
2023-07-25 167.00 169.65 167.00 167.30 0.0M
2023-07-24 167.00 171.00 166.15 166.80 0.0M
2023-07-21 168.55 171.75 167.45 168.80 0.0M
2023-07-20 169.00 172.25 169.00 170.90 0.0M
2023-07-19 168.10 172.00 168.10 170.20 0.0M
2023-07-18 171.75 174.80 168.80 169.85 0.0M
2023-07-17 166.05 173.95 166.05 172.65 0.0M
2023-07-14 166.05 168.35 166.00 166.80 0.0M
2023-07-13 168.10 170.15 166.35 166.80 0.0M
2023-07-12 169.60 171.80 168.00 168.80 0.0M
2023-07-11 170.05 171.75 170.00 170.20 0.0M
2023-07-10 174.35 174.35 170.05 170.45 0.0M
2023-07-07 172.00 173.75 171.70 172.50 0.0M
2023-07-06 171.65 174.90 171.65 173.15 0.0M
2023-07-05 175.60 175.80 172.60 173.50 0.0M
2023-07-04 171.35 175.25 171.35 174.60 0.0M
2023-07-03 171.05 174.85 171.05 173.40 0.0M
2023-06-30 171.55 175.85 171.55 172.55 0.0M
2023-06-28 173.25 178.00 171.25 172.90 0.0M
2023-06-27 175.00 175.75 173.25 173.40 0.0M
2023-06-26 170.05 177.60 170.00 173.25 0.0M
2023-06-23 177.05 178.60 171.50 173.75 0.0M
2023-06-22 182.00 182.00 177.35 177.70 0.0M
2023-06-21 186.00 186.00 179.50 180.40 0.0M
2023-06-20 184.10 185.50 181.30 182.10 0.0M
2023-06-19 178.25 186.90 178.25 181.90 0.0M
2023-06-16 181.50 183.50 179.90 180.60 0.0M
2023-06-15 182.85 185.35 180.00 181.90 0.0M
2023-06-14 180.00 183.55 180.00 182.20 0.0M
2023-06-13 179.00 182.90 177.25 180.30 0.0M
2023-06-12 172.40 181.40 172.40 178.50 0.0M
2023-06-09 174.45 176.75 173.55 175.05 0.0M
2023-06-08 173.25 178.95 172.50 173.95 0.0M
2023-06-07 172.05 176.50 172.05 175.10 0.0M
2023-06-06 173.60 177.45 173.60 174.40 0.0M
2023-06-05 175.50 178.95 173.40 174.50 0.0M
2023-06-02 166.05 177.05 166.05 175.30 0.0M
2023-06-01 168.05 170.35 167.20 167.85 0.0M
2023-05-31 169.70 171.80 168.05 168.55 0.0M
2023-05-30 168.05 171.95 168.05 168.90 0.0M
2023-05-29 165.05 171.90 165.05 168.35 0.0M
2023-05-26 167.30 170.35 167.10 167.80 0.0M
2023-05-25 165.30 172.25 164.65 168.90 0.0M
2023-05-24 167.05 169.05 165.10 165.95 0.0M
2023-05-23 168.35 170.00 167.35 167.75 0.0M
2023-05-22 170.40 172.55 168.00 168.55 0.0M
2023-05-19 169.25 172.55 169.25 170.45 0.0M
2023-05-18 170.70 174.90 170.70 171.55 0.0M
2023-05-17 178.90 178.90 170.20 172.45 0.0M
2023-05-16 164.80 177.15 160.00 170.15 0.1M
2023-05-15 183.10 183.25 177.00 180.80 0.0M
2023-05-12 180.15 186.90 180.15 183.00 0.0M
2023-05-11 182.35 184.45 180.20 180.85 0.0M
2023-05-10 183.00 184.00 180.15 182.30 0.0M
2023-05-09 181.45 189.30 181.45 183.95 0.0M
2023-05-08 171.30 188.80 171.30 185.30 0.1M
2023-05-05 169.30 174.50 169.30 173.60 0.0M
2023-05-04 172.60 176.50 169.40 170.55 0.0M
2023-05-03 171.55 175.30 170.50 170.85 0.0M
2023-05-02 169.05 173.55 168.55 171.20 0.0M
2023-04-28 172.80 175.95 170.00 171.35 0.0M
2023-04-27 170.05 175.50 157.00 172.75 0.0M
2023-04-26 170.85 177.45 170.70 173.25 0.0M
2023-04-25 172.75 177.00 171.10 174.50 0.0M
2023-04-24 175.05 180.00 173.15 174.55 0.0M
2023-04-21 161.05 176.40 161.05 173.40 0.0M
2023-04-20 164.55 170.00 164.55 166.80 0.0M
2023-04-19 164.85 172.35 164.85 166.75 0.0M
2023-04-18 169.95 171.85 167.05 168.15 0.0M
2023-04-17 171.00 171.00 162.65 168.25 0.0M
2023-04-13 162.00 166.75 162.00 164.30 0.0M
2023-04-12 163.00 168.05 161.75 165.85 0.0M
2023-04-11 160.95 164.75 160.85 163.10 0.0M
2023-04-10 163.40 163.40 158.65 161.30 0.0M
2023-04-06 159.00 164.95 158.35 163.40 0.0M
2023-04-05 160.10 164.90 158.30 159.80 0.0M
2023-04-03 145.05 163.20 145.05 162.10 0.0M
2023-03-31 140.10 146.55 140.10 144.95 0.0M
2023-03-29 141.95 145.20 139.00 140.75 0.0M
2023-03-28 150.90 150.90 141.00 141.95 0.0M
2023-03-27 152.30 155.70 149.90 150.30 0.0M
2023-03-24 154.00 156.30 153.70 155.20 0.0M
2023-03-23 155.60 157.80 154.00 154.45 0.0M
2023-03-22 156.35 159.30 156.35 158.00 0.0M
2023-03-21 156.20 156.20 153.65 155.85 0.0M
2023-03-20 159.90 159.90 151.60 153.30 0.0M
2023-03-17 162.95 162.95 156.35 156.80 0.0M
2023-03-16 155.50 158.00 154.30 157.85 0.0M
2023-03-15 157.50 159.55 156.90 157.95 0.0M
2023-03-14 160.10 161.05 155.05 156.75 0.0M
2023-03-13 165.30 169.70 160.00 160.90 0.0M
2023-03-10 167.90 170.20 165.20 167.90 0.0M
2023-03-09 168.10 169.65 168.10 168.50 0.0M
2023-03-08 170.00 171.55 167.45 168.10 0.0M
2023-03-06 169.95 175.80 169.95 171.30 0.0M
2023-03-03 164.30 169.95 164.30 168.45 0.0M
2023-03-02 165.25 169.40 165.25 166.25 0.0M
2023-03-01 164.00 171.55 164.00 168.10 0.1M
2023-02-28 162.15 167.00 162.15 166.15 0.0M
2023-02-27 165.10 167.40 161.55 166.20 0.0M
2023-02-24 167.95 170.90 163.15 163.80 0.0M
2023-02-23 160.00 166.45 157.65 164.90 0.0M
2023-02-22 155.70 160.95 155.70 158.60 0.1M
2023-02-21 156.00 163.95 156.00 158.30 0.0M
2023-02-20 161.50 161.85 155.50 158.45 0.1M
2023-02-17 157.60 163.65 156.35 162.20 0.1M
2023-02-16 159.00 159.80 155.30 158.05 0.1M
2023-02-15 152.55 159.30 152.20 158.25 0.1M
2023-02-14 156.05 160.00 151.50 152.05 0.0M
2023-02-13 161.05 165.00 156.20 157.60 0.1M
2023-02-10 164.60 173.65 163.30 170.10 0.1M
2023-02-09 171.60 171.60 164.00 164.65 0.1M
2023-02-08 161.00 172.00 160.20 169.15 0.1M
2023-02-07 165.00 168.55 160.45 160.85 0.1M
2023-02-06 161.30 170.00 160.25 165.40 0.0M
2023-02-03 168.90 171.10 162.45 163.70 0.1M
2023-02-02 174.25 174.50 165.50 166.80 0.1M
2023-02-01 179.55 181.15 172.75 174.25 0.1M
2023-01-31 178.55 180.60 176.85 178.75 0.1M
2023-01-30 186.50 186.50 176.40 178.95 0.1M
2023-01-27 184.50 186.45 172.45 177.10 0.1M
2023-01-25 189.40 189.40 183.65 184.50 0.0M
2023-01-24 189.70 191.35 188.35 188.80 0.0M
2023-01-23 192.20 192.20 189.00 189.45 0.0M
2023-01-20 190.15 193.65 189.15 190.10 0.2M
2023-01-19 193.10 194.90 189.15 189.90 0.0M
2023-01-18 196.05 196.10 192.60 193.75 0.0M
2023-01-17 196.05 197.35 192.55 193.55 0.0M
2023-01-16 197.45 198.85 194.60 195.50 0.0M
2023-01-13 197.40 198.75 196.25 197.40 0.0M
2023-01-12 198.00 198.40 192.10 197.40 0.0M
2023-01-11 193.10 200.50 193.10 197.10 0.0M
2023-01-10 185.60 193.00 185.45 191.10 0.0M
2023-01-09 193.05 195.50 184.65 185.45 0.0M
2023-01-06 202.00 202.00 190.15 191.20 0.0M
2023-01-05 207.05 209.20 199.10 201.00 0.0M
2023-01-04 213.40 214.10 206.20 206.90 0.0M
2023-01-03 213.35 216.05 211.40 213.00 0.0M
2023-01-02 206.70 211.15 203.45 209.80 0.0M