Davin Sons Retail Limited (BOM:544331)
India · Delayed Price · Currency is INR 28.00
0.00 (0.00%)
At close: Aug 4, 2026
Davin Sons Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,000 |
| Jul 31, 2026 | 28.06 | 30.00 | 28.00 | 28.00 | 28.00 | -13.45% | 6,000 |
| Jul 30, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 10.03% | 2,000 |
| Jul 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -9.26% | 4,000 |
| Jul 28, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 2,000 |
| Jul 27, 2026 | 29.50 | 32.95 | 29.50 | 32.40 | 32.40 | 8.00% | 8,000 |
| Jul 24, 2026 | 28.10 | 32.99 | 28.10 | 30.00 | 30.00 | -4.46% | 18,000 |
| Jul 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | 2,000 |
| Jul 21, 2026 | 39.50 | 39.50 | 31.01 | 31.40 | 31.40 | -10.16% | 24,000 |
| Jul 15, 2026 | 32.50 | 34.95 | 32.50 | 34.95 | 34.95 | 5.94% | 4,000 |
| Jul 14, 2026 | 26.01 | 33.00 | 26.01 | 32.99 | 32.99 | 17.82% | 12,000 |
| Jul 6, 2026 | 27.99 | 28.00 | 27.99 | 28.00 | 28.00 | - | 4,000 |
| Jun 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4,000 |
| Jun 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -8.20% | 2,000 |
| Jun 18, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 2,000 |
| Jun 15, 2026 | 32.57 | 32.57 | 27.00 | 30.50 | 30.50 | -5.86% | 14,000 |
| Jun 12, 2026 | 32.56 | 32.56 | 32.35 | 32.40 | 32.40 | -14.80% | 10,000 |
| Jun 5, 2026 | 33.00 | 38.22 | 33.00 | 38.03 | 38.03 | 19.40% | 12,000 |
| Jun 4, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.97% | 2,000 |
| Jun 3, 2026 | 32.50 | 32.50 | 32.49 | 32.49 | 32.49 | -9.98% | 4,000 |
| Jun 1, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -9.98% | 4,000 |
| May 29, 2026 | 33.21 | 40.09 | 33.21 | 40.09 | 40.09 | 8.64% | 54,000 |
| May 25, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -10.00% | 4,000 |
| May 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 5.13% | 2,000 |
| May 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 6.76% | 2,000 |
| May 19, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 10.00% | 4,000 |
| May 18, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -10.00% | 4,000 |
| 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 |