Davin Sons Retail Limited (BOM:544331)
India · Delayed Price · Currency is INR 33.50
+0.50 (1.52%)
At close: Mar 5, 2026
Davin Sons Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -2.99% | 6,000 |
| Mar 5, 2026 | 33.00 | 33.99 | 33.00 | 33.50 | 33.50 | 1.52% | 10,000 |
| Mar 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 4,000 |
| Feb 27, 2026 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | -2.70% | 4,000 |
| Feb 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.37% | 2,000 |
| Feb 25, 2026 | 37.00 | 37.00 | 36.50 | 36.50 | 36.50 | -8.75% | 4,000 |
| Feb 24, 2026 | 39.90 | 40.00 | 39.50 | 40.00 | 40.00 | 14.29% | 10,000 |
| Feb 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,000 |
| Feb 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 6,000 |
| Feb 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,000 |
| Feb 3, 2026 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -7.89% | 4,000 |
| Jan 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.30% | 2,000 |
| Jan 28, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 10.00% | 4,000 |
| Jan 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 6,000 |
| Jan 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -6.49% | 4,000 |
| Jan 19, 2026 | 38.45 | 38.50 | 38.45 | 38.50 | 38.50 | - | 4,000 |
| Jan 16, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 2,000 |
| Jan 14, 2026 | 35.10 | 38.50 | 35.10 | 38.50 | 38.50 | -1.28% | 12,000 |
| Jan 13, 2026 | 39.30 | 39.30 | 39.00 | 39.00 | 39.00 | -2.74% | 4,000 |
| Jan 8, 2026 | 40.50 | 40.50 | 40.10 | 40.10 | 40.10 | -8.86% | 4,000 |
| Jan 7, 2026 | 41.00 | 44.00 | 41.00 | 44.00 | 44.00 | 2.33% | 4,000 |
| Dec 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.35% | 2,000 |
| Dec 23, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - | 2,000 |
| Dec 22, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -1.93% | 2,000 |
| Dec 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 2,000 |
| Dec 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,000 |
| Dec 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,000 |
| Dec 9, 2025 | 42.15 | 45.00 | 42.15 | 45.00 | 45.00 | 4.65% | 6,000 |
| Dec 8, 2025 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | -9.47% | 10,000 |
| Dec 3, 2025 | 49.00 | 49.00 | 47.50 | 47.50 | 47.50 | -5.00% | 12,000 |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.96% | 4,000 |
| Dec 1, 2025 | 50.50 | 50.50 | 49.04 | 49.04 | 49.04 | -5.00% | 16,000 |
| Nov 28, 2025 | 46.98 | 51.92 | 46.98 | 51.62 | 51.62 | 4.39% | 68,000 |
| Nov 26, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 4.66% | 2,000 |
| Nov 25, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 2.54% | 2,000 |
| Nov 24, 2025 | 46.20 | 46.40 | 46.08 | 46.08 | 46.08 | -4.99% | 10,000 |
| Nov 18, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -4.88% | 2,000 |
| Nov 17, 2025 | 55.60 | 56.35 | 50.99 | 50.99 | 50.99 | -4.99% | 44,000 |
| Nov 14, 2025 | 52.45 | 53.67 | 52.45 | 53.67 | 53.67 | 4.99% | 12,000 |
| Nov 13, 2025 | 49.00 | 51.12 | 49.00 | 51.12 | 51.12 | 4.99% | 20,000 |
| Nov 11, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - | 4,000 |
| Nov 7, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -5.00% | 8,000 |
| Nov 6, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 1.55% | 2,000 |
| Nov 4, 2025 | 48.00 | 50.47 | 48.00 | 50.47 | 50.47 | -0.06% | 6,000 |
| Oct 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.88% | 4,000 |
| Oct 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.91% | 2,000 |
| Oct 28, 2025 | 54.67 | 54.67 | 53.01 | 53.01 | 53.01 | -4.98% | 10,000 |
| Oct 27, 2025 | 55.00 | 55.79 | 52.14 | 55.79 | 55.79 | 1.66% | 18,000 |
| Oct 24, 2025 | 56.00 | 56.00 | 51.00 | 54.88 | 54.88 | 2.24% | 32,000 |
| Oct 23, 2025 | 51.13 | 53.68 | 51.13 | 53.68 | 53.68 | 4.99% | 24,000 |