Davangere Sugar Company Limited (BOM:543267)
India · Delayed Price · Currency is INR 4.380
-0.120 (-2.67%)
At close: Feb 13, 2026
Davangere Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.45 | 4.57 | 4.35 | 4.38 | 4.38 | -2.67% | 307,062 |
| Feb 12, 2026 | 4.46 | 4.90 | 4.46 | 4.50 | 4.50 | -2.17% | 364,438 |
| Feb 11, 2026 | 4.59 | 4.70 | 4.30 | 4.60 | 4.60 | 0.22% | 740,611 |
| Feb 10, 2026 | 4.54 | 4.66 | 4.46 | 4.59 | 4.59 | 2.91% | 404,264 |
| Feb 9, 2026 | 4.25 | 4.53 | 4.25 | 4.46 | 4.46 | 5.19% | 5,342,372 |
| Feb 6, 2026 | 4.19 | 4.29 | 4.05 | 4.24 | 4.24 | 1.19% | 355,900 |
| Feb 5, 2026 | 4.31 | 4.31 | 4.12 | 4.19 | 4.19 | -1.41% | 434,848 |
| Feb 4, 2026 | 4.34 | 4.38 | 4.21 | 4.25 | 4.25 | -0.23% | 165,524 |
| Feb 3, 2026 | 4.16 | 4.38 | 4.15 | 4.26 | 4.26 | 4.67% | 16,064,150 |
| Feb 2, 2026 | 4.20 | 4.20 | 3.91 | 4.07 | 4.07 | -2.63% | 909,288 |
| Feb 1, 2026 | 4.32 | 4.40 | 4.12 | 4.18 | 4.18 | -2.56% | 460,915 |
| Jan 30, 2026 | 4.67 | 4.67 | 4.27 | 4.29 | 4.29 | -6.54% | 573,122 |
| Jan 29, 2026 | 4.66 | 4.70 | 4.47 | 4.59 | 4.59 | -0.22% | 801,606 |
| Jan 28, 2026 | 4.79 | 4.80 | 4.54 | 4.60 | 4.60 | -2.95% | 372,475 |
| Jan 27, 2026 | 4.77 | 4.88 | 4.57 | 4.74 | 4.74 | 0.85% | 479,774 |
| Jan 23, 2026 | 4.87 | 5.05 | 4.67 | 4.70 | 4.70 | 0.86% | 946,208 |
| Jan 22, 2026 | 5.20 | 5.48 | 4.62 | 4.66 | 4.66 | -8.98% | 3,894,628 |
| Jan 21, 2026 | 5.13 | 5.21 | 5.01 | 5.12 | 5.12 | -0.58% | 1,101,132 |
| Jan 20, 2026 | 5.20 | 5.25 | 5.04 | 5.15 | 5.15 | 0.19% | 1,385,216 |
| Jan 19, 2026 | 5.15 | 5.19 | 5.05 | 5.14 | 5.14 | 0.98% | 1,054,195 |
| Jan 16, 2026 | 5.12 | 5.35 | 4.94 | 5.09 | 5.09 | 0.99% | 15,653,830 |
| Jan 14, 2026 | 4.90 | 5.06 | 4.72 | 5.04 | 5.04 | 2.86% | 7,484,219 |
| Jan 13, 2026 | 4.56 | 4.94 | 4.55 | 4.90 | 4.90 | 7.69% | 2,065,629 |
| Jan 12, 2026 | 4.42 | 4.58 | 4.10 | 4.55 | 4.55 | 3.64% | 2,432,279 |
| Jan 9, 2026 | 3.94 | 4.42 | 3.81 | 4.39 | 4.39 | 12.28% | 4,393,705 |
| Jan 8, 2026 | 4.18 | 4.18 | 3.85 | 3.91 | 3.91 | -5.33% | 1,136,515 |
| Jan 7, 2026 | 4.11 | 4.20 | 4.11 | 4.13 | 4.13 | 0.49% | 851,534 |
| Jan 6, 2026 | 4.11 | 4.19 | 4.00 | 4.11 | 4.11 | 2.49% | 1,388,614 |
| Jan 5, 2026 | 3.77 | 4.09 | 3.73 | 4.01 | 4.01 | 6.65% | 1,442,079 |
| Jan 2, 2026 | 3.72 | 3.78 | 3.65 | 3.76 | 3.76 | 1.35% | 413,363 |
| Jan 1, 2026 | 3.70 | 3.75 | 3.68 | 3.71 | 3.71 | - | 549,034 |
| Dec 31, 2025 | 3.68 | 3.73 | 3.64 | 3.71 | 3.71 | - | 580,038 |
| Dec 30, 2025 | 3.57 | 3.74 | 3.50 | 3.71 | 3.71 | 4.51% | 1,458,015 |
| Dec 29, 2025 | 3.70 | 3.70 | 3.52 | 3.55 | 3.55 | -0.56% | 737,382 |
| Dec 26, 2025 | 3.55 | 3.70 | 3.42 | 3.57 | 3.57 | 0.85% | 14,825,810 |
| Dec 24, 2025 | 3.57 | 3.65 | 3.51 | 3.54 | 3.54 | -0.56% | 1,271,970 |
| Dec 23, 2025 | 3.62 | 3.66 | 3.53 | 3.56 | 3.56 | - | 1,062,666 |
| Dec 22, 2025 | 4.67 | 4.67 | 3.54 | 3.56 | 3.56 | -19.46% | 7,213,248 |
| Dec 19, 2025 | 4.08 | 4.46 | 4.07 | 4.42 | 4.42 | 9.41% | 3,418,021 |
| Dec 18, 2025 | 4.05 | 4.09 | 4.02 | 4.04 | 4.04 | 0.50% | 233,875 |
| Dec 17, 2025 | 4.07 | 4.07 | 3.86 | 4.02 | 4.02 | 1.52% | 991,057 |
| Dec 16, 2025 | 4.03 | 4.03 | 3.87 | 3.96 | 3.96 | 1.80% | 333,233 |
| Dec 15, 2025 | 3.78 | 3.92 | 3.70 | 3.89 | 3.89 | 2.10% | 229,064 |
| Dec 12, 2025 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | -1.30% | 298,918 |
| Dec 11, 2025 | 3.83 | 3.92 | 3.83 | 3.86 | 3.86 | - | 214,885 |
| Dec 10, 2025 | 3.82 | 3.90 | 3.82 | 3.86 | 3.86 | -0.26% | 170,267 |
| Dec 9, 2025 | 3.96 | 3.96 | 3.81 | 3.87 | 3.87 | -0.26% | 229,315 |
| Dec 8, 2025 | 3.86 | 3.99 | 3.83 | 3.88 | 3.88 | -0.26% | 601,766 |
| Dec 5, 2025 | 3.88 | 3.95 | 3.75 | 3.89 | 3.89 | 0.26% | 566,263 |
| Dec 4, 2025 | 4.16 | 4.21 | 3.85 | 3.88 | 3.88 | -7.40% | 1,837,709 |