Davangere Sugar Company Limited (BOM:543267)
India · Delayed Price · Currency is INR 3.420
-0.070 (-2.01%)
At close: Jul 28, 2025
Davangere Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | 0.91% | 190,050 |
| Jul 31, 2025 | 3.27 | 3.34 | 3.26 | 3.29 | 3.29 | -0.90% | 297,944 |
| Jul 30, 2025 | 3.36 | 3.41 | 3.26 | 3.32 | 3.32 | -1.78% | 362,254 |
| Jul 29, 2025 | 3.42 | 3.44 | 3.35 | 3.38 | 3.38 | -1.17% | 324,062 |
| Jul 28, 2025 | 3.52 | 3.52 | 3.40 | 3.42 | 3.42 | -2.01% | 201,438 |
| Jul 25, 2025 | 3.49 | 3.53 | 3.44 | 3.49 | 3.49 | -0.29% | 480,600 |
| Jul 24, 2025 | 3.56 | 3.56 | 3.47 | 3.50 | 3.50 | -1.69% | 399,016 |
| Jul 23, 2025 | 3.48 | 3.57 | 3.48 | 3.56 | 3.56 | 2.01% | 137,755 |
| Jul 22, 2025 | 3.60 | 3.61 | 3.42 | 3.49 | 3.49 | -2.24% | 617,921 |
| Jul 21, 2025 | 3.52 | 3.60 | 3.50 | 3.57 | 3.57 | 0.85% | 509,474 |
| Jul 18, 2025 | 3.55 | 3.59 | 3.52 | 3.54 | 3.54 | -1.12% | 187,737 |
| Jul 17, 2025 | 3.64 | 3.64 | 3.55 | 3.58 | 3.58 | -1.38% | 314,936 |
| Jul 16, 2025 | 3.60 | 3.65 | 3.54 | 3.63 | 3.63 | 2.54% | 315,161 |
| Jul 15, 2025 | 3.46 | 3.57 | 3.46 | 3.54 | 3.54 | 1.43% | 250,087 |
| Jul 14, 2025 | 3.51 | 3.59 | 3.48 | 3.49 | 3.49 | -1.97% | 254,160 |
| Jul 11, 2025 | 3.45 | 3.62 | 3.45 | 3.56 | 3.56 | -1.11% | 310,699 |
| Jul 10, 2025 | 3.58 | 3.64 | 3.41 | 3.60 | 3.60 | -0.28% | 350,286 |
| Jul 9, 2025 | 3.64 | 3.75 | 3.58 | 3.61 | 3.61 | -0.55% | 1,163,718 |
| Jul 8, 2025 | 3.51 | 3.65 | 3.51 | 3.63 | 3.63 | 2.54% | 701,391 |
| Jul 7, 2025 | 3.51 | 3.60 | 3.49 | 3.54 | 3.54 | 0.28% | 305,786 |
| Jul 4, 2025 | 3.54 | 3.56 | 3.49 | 3.53 | 3.53 | -0.28% | 484,835 |
| Jul 3, 2025 | 3.48 | 3.56 | 3.43 | 3.54 | 3.54 | 2.31% | 582,832 |
| Jul 2, 2025 | 3.57 | 3.57 | 3.40 | 3.46 | 3.46 | -1.98% | 566,918 |
| Jul 1, 2025 | 3.51 | 3.55 | 3.44 | 3.53 | 3.53 | 1.73% | 316,512 |
| Jun 30, 2025 | 3.47 | 3.50 | 3.46 | 3.47 | 3.47 | 0.87% | 191,480 |
| Jun 27, 2025 | 3.40 | 3.47 | 3.33 | 3.44 | 3.44 | 1.47% | 564,051 |
| Jun 26, 2025 | 3.42 | 3.42 | 3.37 | 3.39 | 3.39 | 0.30% | 224,044 |
| Jun 25, 2025 | 3.43 | 3.43 | 3.34 | 3.38 | 3.38 | 0.30% | 548,942 |
| Jun 24, 2025 | 3.29 | 3.44 | 3.29 | 3.37 | 3.37 | 3.69% | 254,621 |
| Jun 23, 2025 | 3.21 | 3.27 | 2.81 | 3.25 | 3.25 | - | 523,341 |
| Jun 20, 2025 | 3.29 | 3.37 | 3.16 | 3.25 | 3.25 | -1.81% | 732,723 |
| Jun 19, 2025 | 3.45 | 3.48 | 3.29 | 3.31 | 3.31 | -4.61% | 793,329 |
| Jun 18, 2025 | 3.45 | 3.48 | 3.39 | 3.47 | 3.47 | 1.17% | 463,688 |
| Jun 17, 2025 | 3.56 | 3.60 | 3.42 | 3.43 | 3.43 | -3.38% | 906,943 |
| Jun 16, 2025 | 3.50 | 3.58 | 3.46 | 3.55 | 3.55 | 1.14% | 414,528 |
| Jun 13, 2025 | 3.48 | 3.55 | 3.41 | 3.51 | 3.51 | -1.13% | 716,795 |
| Jun 12, 2025 | 3.60 | 3.64 | 3.50 | 3.55 | 3.55 | -1.11% | 1,927,493 |
| Jun 11, 2025 | 3.59 | 3.72 | 3.56 | 3.59 | 3.59 | -2.18% | 851,273 |
| Jun 10, 2025 | 3.63 | 3.69 | 3.60 | 3.67 | 3.67 | 1.94% | 778,882 |
| Jun 9, 2025 | 3.68 | 3.71 | 3.59 | 3.60 | 3.60 | -2.44% | 1,062,551 |
| Jun 6, 2025 | 3.72 | 3.72 | 3.67 | 3.69 | 3.69 | 0.82% | 297,538 |
| Jun 5, 2025 | 3.72 | 3.74 | 3.63 | 3.66 | 3.66 | -1.61% | 654,860 |
| Jun 4, 2025 | 3.78 | 3.78 | 3.68 | 3.72 | 3.72 | -0.80% | 256,467 |
| Jun 3, 2025 | 3.69 | 3.77 | 3.65 | 3.75 | 3.75 | 2.74% | 644,629 |
| Jun 2, 2025 | 3.71 | 3.81 | 3.62 | 3.65 | 3.65 | -0.82% | 948,098 |
| May 30, 2025 | 3.62 | 3.71 | 3.62 | 3.68 | 3.68 | 1.10% | 621,128 |
| May 29, 2025 | 3.72 | 3.74 | 3.62 | 3.64 | 3.64 | -1.62% | 714,210 |
| May 28, 2025 | 3.72 | 3.83 | 3.69 | 3.70 | 3.70 | -2.12% | 720,516 |
| May 27, 2025 | 3.96 | 3.99 | 3.73 | 3.78 | 3.78 | -2.83% | 688,521 |
| May 26, 2025 | 3.98 | 4.05 | 3.87 | 3.89 | 3.89 | -1.77% | 257,918 |