Davangere Sugar Company Limited (BOM:543267)
India · Delayed Price · Currency is INR 3.390
-0.100 (-2.87%)
At close: Jul 20, 2026
BOM:543267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.55 | 3.55 | 3.37 | 3.39 | 3.39 | -2.87% | 619,953 |
| Jul 17, 2026 | 3.51 | 3.54 | 3.47 | 3.49 | 3.49 | -0.57% | 307,670 |
| Jul 16, 2026 | 3.50 | 3.59 | 3.47 | 3.51 | 3.51 | 0.86% | 379,448 |
| Jul 15, 2026 | 3.45 | 3.52 | 3.45 | 3.48 | 3.48 | -0.29% | 35,760,480 |
| Jul 14, 2026 | 3.52 | 3.68 | 3.44 | 3.49 | 3.49 | -0.29% | 1,098,642 |
| Jul 13, 2026 | 3.50 | 3.59 | 3.47 | 3.50 | 3.50 | -0.57% | 576,490 |
| Jul 10, 2026 | 3.63 | 3.63 | 3.48 | 3.52 | 3.52 | -1.40% | 815,369 |
| Jul 9, 2026 | 3.60 | 3.62 | 3.56 | 3.57 | 3.57 | 0.28% | 220,508 |
| Jul 8, 2026 | 3.56 | 3.61 | 3.55 | 3.56 | 3.56 | -0.84% | 522,573 |
| Jul 7, 2026 | 3.61 | 3.64 | 3.56 | 3.59 | 3.59 | -0.55% | 861,151 |
| Jul 6, 2026 | 3.60 | 3.72 | 3.56 | 3.61 | 3.61 | 0.56% | 829,455 |
| Jul 3, 2026 | 3.58 | 3.62 | 3.55 | 3.59 | 3.59 | 0.28% | 304,170 |
| Jul 2, 2026 | 3.56 | 3.75 | 3.56 | 3.58 | 3.58 | 0.28% | 327,915 |
| Jul 1, 2026 | 3.56 | 3.65 | 3.56 | 3.57 | 3.57 | -0.28% | 356,449 |
| Jun 30, 2026 | 3.62 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 242,042 |
| Jun 29, 2026 | 3.58 | 3.62 | 3.55 | 3.60 | 3.60 | 0.56% | 472,504 |
| Jun 25, 2026 | 3.58 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 332,613 |
| Jun 24, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | - | 241,701 |
| Jun 23, 2026 | 3.60 | 3.65 | 3.57 | 3.60 | 3.60 | -0.83% | 596,747 |
| Jun 22, 2026 | 3.67 | 3.67 | 3.61 | 3.63 | 3.63 | 0.83% | 326,346 |
| Jun 19, 2026 | 3.62 | 3.64 | 3.59 | 3.60 | 3.60 | -0.83% | 209,319 |
| Jun 18, 2026 | 3.63 | 3.68 | 3.62 | 3.63 | 3.63 | -0.55% | 800,662 |
| Jun 17, 2026 | 3.71 | 3.71 | 3.63 | 3.65 | 3.65 | -0.54% | 573,264 |
| Jun 16, 2026 | 3.69 | 3.71 | 3.65 | 3.67 | 3.67 | 0.27% | 535,177 |
| Jun 15, 2026 | 3.76 | 3.78 | 3.61 | 3.66 | 3.66 | 1.10% | 1,363,816 |
| Jun 12, 2026 | 3.63 | 3.72 | 3.58 | 3.62 | 3.62 | 0.28% | 637,444 |
| Jun 11, 2026 | 3.52 | 3.63 | 3.52 | 3.61 | 3.61 | 1.12% | 841,816 |
| Jun 10, 2026 | 3.70 | 3.71 | 3.55 | 3.57 | 3.57 | -3.51% | 687,490 |
| Jun 9, 2026 | 3.56 | 3.81 | 3.51 | 3.70 | 3.70 | 3.93% | 1,477,198 |
| Jun 8, 2026 | 3.62 | 3.64 | 3.54 | 3.56 | 3.56 | -1.39% | 777,796 |
| Jun 5, 2026 | 3.65 | 3.68 | 3.58 | 3.61 | 3.61 | -1.10% | 714,299 |
| Jun 4, 2026 | 3.66 | 3.67 | 3.61 | 3.65 | 3.65 | - | 1,100,604 |
| Jun 3, 2026 | 3.73 | 3.73 | 3.60 | 3.65 | 3.65 | -1.08% | 591,829 |
| Jun 2, 2026 | 3.85 | 3.87 | 3.64 | 3.69 | 3.69 | -3.40% | 1,152,273 |
| Jun 1, 2026 | 4.05 | 4.12 | 3.80 | 3.82 | 3.82 | -5.21% | 2,171,442 |
| May 29, 2026 | 4.07 | 4.25 | 4.02 | 4.03 | 4.03 | -2.66% | 1,123,164 |
| May 27, 2026 | 4.15 | 4.16 | 4.01 | 4.14 | 4.14 | 1.97% | 691,519 |
| May 26, 2026 | 4.03 | 4.19 | 3.98 | 4.06 | 4.06 | -0.98% | 31,061,980 |
| May 25, 2026 | 4.64 | 4.64 | 3.98 | 4.10 | 4.10 | -7.03% | 18,167,306 |
| May 22, 2026 | 4.34 | 4.43 | 4.27 | 4.41 | 4.41 | 3.52% | 1,976,268 |
| May 21, 2026 | 4.20 | 4.35 | 4.20 | 4.26 | 4.26 | 2.65% | 1,286,082 |
| May 20, 2026 | 4.15 | 4.19 | 4.15 | 4.15 | 4.15 | 1.22% | 868,905 |
| May 19, 2026 | 4.06 | 4.15 | 4.06 | 4.10 | 4.10 | 2.24% | 1,429,523 |
| May 18, 2026 | 4.00 | 4.11 | 3.98 | 4.01 | 4.01 | 3.89% | 902,526 |
| May 15, 2026 | 3.84 | 4.00 | 3.76 | 3.86 | 3.86 | 1.05% | 1,234,366 |
| May 14, 2026 | 3.58 | 4.02 | 3.58 | 3.82 | 3.82 | 6.41% | 4,498,846 |
| May 13, 2026 | 3.63 | 3.63 | 3.52 | 3.59 | 3.59 | 0.84% | 555,934 |
| May 12, 2026 | 3.61 | 3.64 | 3.33 | 3.56 | 3.56 | -2.20% | 626,782 |
| May 11, 2026 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | -1.09% | 386,009 |
| May 8, 2026 | 3.67 | 3.70 | 3.67 | 3.68 | 3.68 | -0.54% | 286,998 |