Davangere Sugar Company Limited (BOM:543267)
India · Delayed Price · Currency is INR 3.650
0.00 (0.00%)
At close: Jun 4, 2026
BOM:543267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.72 | 3.79 | 3.68 | 3.70 | 3.70 | -0.54% | 862,766 |
| May 6, 2026 | 3.61 | 3.75 | 3.61 | 3.72 | 3.72 | 2.48% | 1,131,576 |
| May 5, 2026 | 3.62 | 3.65 | 3.58 | 3.63 | 3.63 | -0.27% | 349,748 |
| May 4, 2026 | 3.63 | 3.72 | 3.62 | 3.64 | 3.64 | -0.27% | 672,085 |
| Apr 30, 2026 | 3.63 | 3.68 | 3.63 | 3.65 | 3.65 | -0.27% | 438,018 |
| Apr 29, 2026 | 3.65 | 4.03 | 3.61 | 3.66 | 3.66 | 1.39% | 1,890,888 |
| Apr 28, 2026 | 3.63 | 3.65 | 3.60 | 3.61 | 3.61 | -0.55% | 206,348 |
| Apr 27, 2026 | 3.65 | 3.67 | 3.58 | 3.63 | 3.63 | -0.55% | 792,247 |
| Apr 24, 2026 | 3.65 | 3.66 | 3.58 | 3.65 | 3.65 | 0.27% | 532,682 |
| Apr 23, 2026 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | -0.55% | 635,825 |
| Apr 22, 2026 | 3.71 | 3.71 | 3.63 | 3.66 | 3.66 | -0.54% | 697,059 |
| Apr 21, 2026 | 3.69 | 3.71 | 3.62 | 3.68 | 3.68 | -0.27% | 665,153 |
| Apr 20, 2026 | 3.66 | 3.82 | 3.63 | 3.69 | 3.69 | 0.27% | 1,034,061 |
| Apr 17, 2026 | 3.72 | 3.78 | 3.65 | 3.68 | 3.68 | -0.54% | 4,865,038 |
| Apr 16, 2026 | 3.77 | 3.77 | 3.68 | 3.70 | 3.70 | - | 734,148 |
| Apr 15, 2026 | 3.71 | 3.82 | 3.67 | 3.70 | 3.70 | - | 627,624 |
| Apr 13, 2026 | 3.70 | 3.75 | 3.60 | 3.70 | 3.70 | - | 172,150 |
| Apr 10, 2026 | 3.70 | 3.77 | 3.69 | 3.70 | 3.70 | -0.80% | 428,219 |
| Apr 9, 2026 | 3.78 | 3.78 | 3.70 | 3.73 | 3.73 | -0.80% | 531,941 |
| Apr 8, 2026 | 3.84 | 3.87 | 3.73 | 3.76 | 3.76 | 0.27% | 708,470 |
| Apr 7, 2026 | 3.84 | 3.84 | 3.74 | 3.75 | 3.75 | -0.27% | 379,656 |
| Apr 6, 2026 | 3.75 | 3.79 | 3.70 | 3.76 | 3.76 | 0.27% | 398,413 |
| 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 |