Davin Sons Retail Limited (BOM:544331)
India · Delayed Price · Currency is INR 13.41
-0.70 (-4.96%)
At close: Oct 6, 2026
Davin Sons Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -4.96% | 6,000 |
| Oct 5, 2026 | 14.12 | 14.12 | 14.11 | 14.11 | 14.11 | -4.98% | 20,000 |
| Oct 1, 2026 | 14.85 | 14.85 | 14.40 | 14.85 | 14.85 | 4.95% | 42,000 |
| Sep 30, 2026 | 14.15 | 14.16 | 14.15 | 14.15 | 14.15 | 4.89% | 8,000 |
| Sep 29, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 4.98% | 14,000 |
| Sep 28, 2026 | 12.65 | 12.85 | 12.65 | 12.85 | 12.85 | 4.98% | 12,000 |
| Sep 25, 2026 | 12.00 | 12.34 | 11.74 | 12.24 | 12.24 | -0.89% | 48,000 |
| Sep 24, 2026 | 12.35 | 12.42 | 12.35 | 12.35 | 12.35 | -5.00% | 40,000 |
| Sep 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.97% | 10,000 |
| Sep 22, 2026 | 13.69 | 13.69 | 13.68 | 13.68 | 13.68 | -5.00% | 20,000 |
| Sep 21, 2026 | 14.95 | 14.95 | 14.40 | 14.40 | 14.40 | -10.00% | 78,000 |
| Sep 18, 2026 | 16.00 | 16.00 | 15.48 | 16.00 | 16.00 | -6.92% | 16,000 |
| Sep 17, 2026 | 19.10 | 19.10 | 17.19 | 17.19 | 17.19 | -10.00% | 50,000 |
| Sep 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.58% | 2,000 |
| Sep 15, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -7.09% | 14,000 |
| Sep 10, 2026 | 20.49 | 20.49 | 20.44 | 20.44 | 20.44 | -2.67% | 8,000 |
| Sep 9, 2026 | 21.00 | 22.30 | 21.00 | 21.00 | 21.00 | -4.02% | 14,000 |
| Sep 8, 2026 | 22.86 | 23.21 | 21.88 | 21.88 | 21.88 | -20.00% | 76,000 |
| Aug 28, 2026 | 27.42 | 27.42 | 27.30 | 27.35 | 27.35 | 19.69% | 8,000 |
| Aug 27, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -8.60% | 2,000 |
| Aug 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 9.41% | 2,000 |
| Aug 24, 2026 | 26.90 | 26.95 | 22.85 | 22.85 | 22.85 | - | 8,000 |
| Aug 20, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -4.99% | 2,000 |
| Aug 18, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -7.50% | 2,000 |
| Aug 14, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 3.88% | 8,000 |
| Aug 13, 2026 | 25.10 | 25.10 | 25.00 | 25.03 | 25.03 | -10.61% | 6,000 |
| Aug 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,000 |
| 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 |