Davangere Sugar Company Limited (BOM:543267)
India · Delayed Price · Currency is INR 3.000
0.00 (0.00%)
At close: Aug 21, 2026
BOM:543267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.03 | 3.04 | 2.98 | 3.00 | 3.00 | - | 1,620,345 |
| Aug 20, 2026 | 3.04 | 3.15 | 2.97 | 3.00 | 3.00 | - | 1,436,515 |
| Aug 19, 2026 | 3.18 | 3.44 | 2.95 | 3.00 | 3.00 | -6.25% | 3,359,655 |
| Aug 18, 2026 | 3.32 | 3.32 | 3.17 | 3.20 | 3.20 | - | 462,090 |
| Aug 17, 2026 | 3.00 | 3.28 | 2.93 | 3.20 | 3.20 | 6.31% | 1,518,432 |
| Aug 14, 2026 | 3.00 | 3.03 | 2.99 | 3.01 | 3.01 | 0.67% | 406,825 |
| Aug 13, 2026 | 3.09 | 3.14 | 2.95 | 2.99 | 2.99 | -3.24% | 1,027,276 |
| Aug 12, 2026 | 3.10 | 3.12 | 3.06 | 3.09 | 3.09 | - | 770,711 |
| Aug 11, 2026 | 3.07 | 3.11 | 3.07 | 3.09 | 3.09 | -0.32% | 1,204,851 |
| Aug 10, 2026 | 3.10 | 3.13 | 3.08 | 3.10 | 3.10 | -0.32% | 205,269 |
| Aug 7, 2026 | 3.08 | 3.14 | 3.08 | 3.11 | 3.11 | 0.32% | 215,334 |
| Aug 6, 2026 | 3.20 | 3.20 | 3.09 | 3.10 | 3.10 | -0.64% | 246,930 |
| Aug 5, 2026 | 3.09 | 3.15 | 3.07 | 3.12 | 3.12 | 0.65% | 525,691 |
| Aug 4, 2026 | 3.21 | 3.21 | 3.02 | 3.10 | 3.10 | -2.52% | 620,781 |
| Aug 3, 2026 | 3.22 | 3.26 | 3.17 | 3.18 | 3.18 | -0.93% | 329,798 |
| Jul 31, 2026 | 3.20 | 3.22 | 3.17 | 3.21 | 3.21 | 1.26% | 195,938 |
| Jul 30, 2026 | 3.22 | 3.22 | 3.14 | 3.17 | 3.17 | -0.94% | 240,614 |
| Jul 29, 2026 | 3.16 | 3.28 | 3.16 | 3.20 | 3.20 | 0.63% | 309,918 |
| Jul 28, 2026 | 3.25 | 3.30 | 3.16 | 3.18 | 3.18 | -3.93% | 538,772 |
| Jul 27, 2026 | 3.50 | 3.50 | 3.27 | 3.31 | 3.31 | -2.93% | 299,617 |
| Jul 24, 2026 | 3.29 | 3.47 | 3.24 | 3.41 | 3.41 | 3.65% | 430,693 |
| Jul 23, 2026 | 3.31 | 3.37 | 3.23 | 3.29 | 3.29 | -0.60% | 446,354 |
| Jul 22, 2026 | 3.42 | 3.62 | 3.28 | 3.31 | 3.31 | -2.65% | 3,272,443 |
| Jul 21, 2026 | 3.39 | 3.45 | 3.35 | 3.40 | 3.40 | 0.29% | 382,412 |
| 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 |