Davangere Sugar Company Limited (BOM:543267)
India · Delayed Price · Currency is INR 3.750
-0.020 (-0.53%)
At close: Apr 2, 2026
BOM:543267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.75 | 3.80 | 3.71 | 3.75 | 3.75 | -0.53% | 495,481 |
| Apr 1, 2026 | 3.80 | 4.00 | 3.75 | 3.77 | 3.77 | 1.07% | 1,492,034 |
| Mar 30, 2026 | 3.81 | 3.98 | 3.71 | 3.73 | 3.73 | -2.10% | 435,536 |
| Mar 27, 2026 | 3.88 | 3.94 | 3.73 | 3.81 | 3.81 | -3.54% | 578,563 |
| Mar 25, 2026 | 3.86 | 3.98 | 3.86 | 3.95 | 3.95 | 2.33% | 307,692 |
| Mar 24, 2026 | 3.98 | 3.98 | 3.78 | 3.86 | 3.86 | 1.31% | 355,518 |
| Mar 23, 2026 | 4.10 | 4.15 | 3.69 | 3.81 | 3.81 | -6.16% | 547,606 |
| Mar 20, 2026 | 3.92 | 4.22 | 3.88 | 4.06 | 4.06 | 5.45% | 875,304 |
| Mar 19, 2026 | 4.09 | 4.09 | 3.68 | 3.85 | 3.85 | -3.75% | 188,563 |
| Mar 18, 2026 | 3.99 | 4.20 | 3.94 | 4.00 | 4.00 | 0.25% | 460,603 |
| Mar 17, 2026 | 3.70 | 4.04 | 3.70 | 3.99 | 3.99 | 6.97% | 616,371 |
| Mar 16, 2026 | 3.78 | 3.78 | 3.66 | 3.73 | 3.73 | -2.10% | 224,065 |
| Mar 13, 2026 | 3.84 | 3.91 | 3.78 | 3.81 | 3.81 | -2.31% | 162,329 |
| Mar 12, 2026 | 3.90 | 3.96 | 3.87 | 3.90 | 3.90 | -1.02% | 230,303 |
| Mar 11, 2026 | 3.89 | 4.00 | 3.89 | 3.94 | 3.94 | -0.76% | 219,759 |
| Mar 10, 2026 | 3.90 | 3.99 | 3.88 | 3.97 | 3.97 | 2.85% | 537,255 |
| Mar 9, 2026 | 3.98 | 3.98 | 3.75 | 3.86 | 3.86 | -2.77% | 670,762 |
| Mar 6, 2026 | 4.03 | 4.04 | 3.95 | 3.97 | 3.97 | -0.75% | 492,844 |
| Mar 5, 2026 | 4.01 | 4.12 | 3.96 | 4.00 | 4.00 | - | 461,859 |
| Mar 4, 2026 | 3.90 | 4.16 | 3.80 | 4.00 | 4.00 | -0.25% | 1,304,598 |
| Mar 2, 2026 | 4.00 | 4.11 | 3.86 | 4.01 | 4.01 | -1.72% | 643,711 |
| Feb 27, 2026 | 4.08 | 4.12 | 4.06 | 4.08 | 4.08 | -0.24% | 491,522 |
| Feb 26, 2026 | 4.09 | 4.30 | 4.05 | 4.09 | 4.09 | - | 702,363 |
| Feb 25, 2026 | 4.24 | 4.34 | 4.06 | 4.09 | 4.09 | -4.88% | 1,159,200 |
| Feb 24, 2026 | 4.31 | 4.33 | 4.20 | 4.30 | 4.30 | -0.23% | 216,792 |
| Feb 23, 2026 | 4.15 | 4.35 | 4.15 | 4.31 | 4.31 | 2.86% | 354,195 |
| Feb 20, 2026 | 4.29 | 4.29 | 4.15 | 4.19 | 4.19 | -2.33% | 412,150 |
| Feb 19, 2026 | 4.47 | 4.47 | 4.26 | 4.29 | 4.29 | 0.23% | 224,778 |
| Feb 18, 2026 | 4.35 | 4.48 | 4.23 | 4.28 | 4.28 | -0.23% | 758,889 |
| Feb 17, 2026 | 4.36 | 5.00 | 4.25 | 4.29 | 4.29 | -2.05% | 2,484,163 |
| Feb 16, 2026 | 4.38 | 4.74 | 4.32 | 4.38 | 4.38 | - | 853,180 |
| 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 |