Davin Sons Retail Limited (BOM:544331)
India · Delayed Price · Currency is INR 36.90
+3.35 (9.99%)
At close: May 8, 2026
Davin Sons Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 33.55 | 36.90 | 33.55 | 36.90 | 36.90 | 9.99% | 10,000 |
| May 7, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 10.00% | 2,000 |
| May 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 2,000 |
| Apr 28, 2026 | 30.05 | 30.50 | 30.05 | 30.50 | 30.50 | -0.52% | 4,000 |
| Apr 27, 2026 | 33.00 | 33.00 | 30.41 | 30.66 | 30.66 | -9.10% | 8,000 |
| Apr 24, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -9.98% | 2,000 |
| Apr 23, 2026 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -2.17% | 2,000 |
| Apr 22, 2026 | 38.20 | 38.30 | 38.20 | 38.30 | 38.30 | 2.96% | 4,000 |
| Apr 21, 2026 | 36.95 | 37.20 | 36.95 | 37.20 | 37.20 | 20.00% | 8,000 |
| Apr 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.44% | 2,000 |
| Apr 16, 2026 | 29.40 | 29.40 | 29.39 | 29.40 | 29.40 | 20.00% | 10,000 |
| Mar 30, 2026 | 27.00 | 27.00 | 24.50 | 24.50 | 24.50 | -9.09% | 8,000 |
| Mar 27, 2026 | 25.10 | 26.95 | 25.10 | 26.95 | 26.95 | -8.64% | 8,000 |
| Mar 25, 2026 | 27.00 | 29.50 | 27.00 | 29.50 | 29.50 | -3.28% | 4,000 |
| Mar 20, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 2,000 |
| Mar 19, 2026 | 32.00 | 32.00 | 30.50 | 30.50 | 30.50 | -4.69% | 6,000 |
| Mar 18, 2026 | 30.50 | 32.00 | 30.50 | 32.00 | 32.00 | -5.60% | 6,000 |
| Mar 16, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 14,000 |
| Mar 11, 2026 | 31.00 | 33.90 | 31.00 | 33.90 | 33.90 | 19.92% | 8,000 |
| Mar 10, 2026 | 32.34 | 32.34 | 27.25 | 28.27 | 28.27 | -13.02% | 12,000 |
| 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 |