Davangere Sugar Company Limited (BOM:543267)
India · Delayed Price · Currency is INR 2.280
-0.010 (-0.44%)
At close: Oct 6, 2026
BOM:543267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.27 | 2.45 | 2.26 | 2.35 | 2.35 | 3.07% | 1,441,184 |
| Oct 6, 2026 | 2.32 | 2.32 | 2.21 | 2.28 | 2.28 | -0.44% | 518,975 |
| Oct 5, 2026 | 2.24 | 2.32 | 2.24 | 2.29 | 2.29 | 0.88% | 1,220,207 |
| Oct 1, 2026 | 2.28 | 2.37 | 2.19 | 2.27 | 2.27 | -1.73% | 907,735 |
| Sep 30, 2026 | 2.35 | 2.40 | 2.27 | 2.31 | 2.31 | -1.70% | 1,106,585 |
| Sep 29, 2026 | 2.46 | 2.48 | 2.32 | 2.35 | 2.35 | -5.62% | 1,342,606 |
| Sep 28, 2026 | 2.49 | 2.55 | 2.40 | 2.49 | 2.49 | 3.75% | 2,590,233 |
| Sep 25, 2026 | 2.17 | 2.40 | 2.07 | 2.40 | 2.40 | 9.59% | 2,361,903 |
| Sep 24, 2026 | 2.17 | 2.22 | 2.15 | 2.19 | 2.19 | -0.90% | 1,266,504 |
| Sep 23, 2026 | 2.33 | 2.33 | 2.17 | 2.21 | 2.21 | -2.21% | 1,489,278 |
| Sep 22, 2026 | 2.12 | 2.32 | 2.12 | 2.26 | 2.26 | 5.12% | 1,787,907 |
| Sep 21, 2026 | 2.08 | 2.17 | 2.04 | 2.15 | 2.15 | 3.86% | 1,305,891 |
| Sep 18, 2026 | 2.07 | 2.11 | 2.03 | 2.07 | 2.07 | - | 890,810 |
| Sep 17, 2026 | 2.01 | 2.13 | 2.01 | 2.07 | 2.07 | -3.72% | 967,788 |
| Sep 16, 2026 | 2.23 | 2.23 | 2.07 | 2.15 | 2.15 | -4.87% | 2,242,182 |
| Sep 15, 2026 | 2.27 | 2.31 | 2.20 | 2.26 | 2.26 | 7.62% | 3,533,757 |
| Sep 11, 2026 | 1.99 | 2.10 | 1.91 | 2.10 | 2.10 | 9.95% | 4,890,575 |
| Sep 10, 2026 | 1.74 | 1.92 | 1.74 | 1.91 | 1.91 | 7.30% | 2,659,758 |
| Sep 9, 2026 | 1.93 | 2.01 | 1.75 | 1.78 | 1.78 | -8.25% | 5,496,761 |
| Sep 8, 2026 | 2.02 | 2.02 | 1.93 | 1.94 | 1.94 | -1.52% | 2,906,605 |
| Sep 7, 2026 | 2.00 | 2.04 | 1.96 | 1.97 | 1.97 | - | 2,818,405 |
| Sep 4, 2026 | 2.03 | 2.07 | 1.95 | 1.97 | 1.97 | -3.90% | 1,719,495 |
| Sep 3, 2026 | 2.11 | 2.14 | 2.03 | 2.05 | 2.05 | -1.91% | 406,676 |
| Sep 2, 2026 | 2.10 | 2.12 | 2.02 | 2.09 | 2.09 | -0.48% | 813,685 |
| Sep 1, 2026 | 2.10 | 2.15 | 1.99 | 2.10 | 2.10 | 0.96% | 768,493 |
| Aug 31, 2026 | 2.11 | 2.20 | 2.06 | 2.08 | 2.08 | -0.95% | 2,280,572 |
| Aug 28, 2026 | 2.00 | 2.20 | 1.93 | 2.10 | 2.10 | -1.41% | 3,950,888 |
| Aug 27, 2026 | 2.60 | 2.65 | 2.13 | 2.13 | 2.13 | -19.92% | 2,802,542 |
| Aug 26, 2026 | 2.91 | 2.93 | 2.59 | 2.66 | 2.66 | -7.96% | 1,950,931 |
| Aug 25, 2026 | 2.89 | 2.95 | 2.86 | 2.89 | 2.89 | 0.35% | 893,659 |
| Aug 24, 2026 | 3.05 | 3.05 | 2.85 | 2.88 | 2.88 | -4.00% | 2,182,301 |
| 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 |