Davin Sons Retail Limited (BOM:544331)
India · Delayed Price · Currency is INR 58.19
+2.77 (5.00%)
At close: Aug 25, 2025
Davin Sons Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 52.75 | 53.00 | 52.75 | 52.83 | 52.83 | -4.85% | 48,000 |
| Aug 26, 2025 | 61.09 | 61.09 | 55.29 | 55.52 | 55.52 | -4.59% | 158,000 |
| Aug 25, 2025 | 55.45 | 58.19 | 55.42 | 58.19 | 58.19 | 5.00% | 76,000 |
| Aug 22, 2025 | 54.80 | 55.42 | 49.65 | 55.42 | 55.42 | 9.98% | 460,000 |
| Aug 21, 2025 | 46.00 | 50.39 | 42.10 | 50.39 | 50.39 | 10.00% | 210,000 |
| Aug 20, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 9.99% | 46,000 |
| Aug 19, 2025 | 41.65 | 41.65 | 40.16 | 41.65 | 41.65 | 19.99% | 110,000 |
| Aug 18, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 19.98% | 130,000 |
| Aug 14, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 4.97% | 2,000 |
| Aug 13, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 4.99% | 20,000 |
| Aug 11, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 5.00% | 6,000 |
| Aug 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.00% | 2,000 |
| Aug 5, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 4.98% | 10,000 |
| Aug 4, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 5.00% | 4,000 |
| Aug 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.98% | 2,000 |
| Jul 29, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.97% | 2,000 |
| Jul 28, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.96% | 2,000 |
| Jul 25, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - | 2,000 |
| Jul 24, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - | 8,000 |
| Jul 23, 2025 | 21.18 | 21.18 | 20.37 | 20.37 | 20.37 | -1.93% | 6,000 |
| Jul 22, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.96% | 2,000 |
| Jul 21, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.95% | 2,000 |
| Jul 18, 2025 | 19.21 | 19.98 | 19.21 | 19.98 | 19.98 | 1.94% | 6,000 |
| Jul 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | 14,000 |
| Jul 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 4,000 |
| Jul 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 2,000 |
| Jul 14, 2025 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | -1.53% | 4,000 |
| Jul 11, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.31 | -1.12% | 6,000 |
| Jul 10, 2025 | 20.95 | 20.95 | 20.54 | 20.54 | 20.54 | -1.96% | 6,000 |
| Jul 8, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.83% | 2,000 |
| Jul 7, 2025 | 21.35 | 21.35 | 21.34 | 21.34 | 21.34 | -1.98% | 4,000 |
| Jul 4, 2025 | 21.77 | 22.10 | 21.77 | 21.77 | 21.77 | -1.98% | 14,000 |
| Jul 3, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.99% | 6,000 |
| Jul 1, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | 2,000 |
| Jun 30, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.99% | 2,000 |
| Jun 26, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.99% | 2,000 |
| Jun 25, 2025 | 23.25 | 23.59 | 22.00 | 23.59 | 23.59 | 4.98% | 36,000 |
| Jun 24, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 5.00% | 2,000 |
| Jun 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.95% | 8,000 |
| Jun 20, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 4.99% | 2,000 |
| Jun 19, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 4.97% | 16,000 |
| Jun 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.16% | 6,000 |
| Jun 17, 2025 | 18.05 | 19.49 | 18.05 | 18.53 | 18.53 | -0.91% | 10,000 |
| Jun 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.59% | 4,000 |
| Jun 10, 2025 | 20.98 | 20.98 | 19.20 | 19.60 | 19.60 | -1.95% | 18,000 |
| Jun 9, 2025 | 19.90 | 20.04 | 19.20 | 19.99 | 19.99 | -0.74% | 14,000 |
| Jun 6, 2025 | 20.30 | 20.30 | 20.14 | 20.14 | 20.14 | -4.10% | 4,000 |
| Jun 5, 2025 | 20.25 | 21.00 | 20.25 | 21.00 | 21.00 | - | 4,000 |
| Jun 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.14% | 2,000 |
| Jun 3, 2025 | 20.55 | 21.03 | 20.55 | 21.03 | 21.03 | 4.99% | 6,000 |