Dangee Dums Limited (NSE:DANGEE)
India · Delayed Price · Currency is INR 2.800
-0.040 (-1.41%)
Mar 18, 2026, 3:30 PM IST
Dangee Dums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.82 | 2.90 | 2.78 | 2.80 | 2.80 | -1.41% | 92,213 |
| Mar 17, 2026 | 2.93 | 2.99 | 2.81 | 2.84 | 2.84 | -3.40% | 44,331 |
| Mar 16, 2026 | 2.95 | 3.01 | 2.80 | 2.94 | 2.94 | 0.68% | 59,047 |
| Mar 13, 2026 | 2.89 | 2.95 | 2.80 | 2.92 | 2.92 | 2.10% | 99,378 |
| Mar 12, 2026 | 2.85 | 2.90 | 2.78 | 2.86 | 2.86 | 0.35% | 52,624 |
| Mar 11, 2026 | 2.85 | 3.00 | 2.81 | 2.85 | 2.85 | -0.35% | 63,366 |
| Mar 10, 2026 | 2.90 | 3.00 | 2.81 | 2.86 | 2.86 | -2.05% | 292,833 |
| Mar 9, 2026 | 3.07 | 3.07 | 2.83 | 2.92 | 2.92 | -3.31% | 72,969 |
| Mar 6, 2026 | 2.99 | 3.10 | 2.99 | 3.02 | 3.02 | 1.00% | 28,202 |
| Mar 5, 2026 | 3.10 | 3.10 | 2.97 | 2.99 | 2.99 | -0.66% | 47,052 |
| Mar 4, 2026 | 2.98 | 3.10 | 2.97 | 3.01 | 3.01 | - | 51,035 |
| Mar 2, 2026 | 2.82 | 3.35 | 2.82 | 3.01 | 3.01 | 1.01% | 160,204 |
| Feb 27, 2026 | 3.15 | 3.15 | 2.90 | 2.98 | 2.98 | -2.61% | 62,453 |
| Feb 26, 2026 | 3.09 | 3.15 | 3.02 | 3.06 | 3.06 | 0.66% | 70,755 |
| Feb 25, 2026 | 3.00 | 3.20 | 3.00 | 3.04 | 3.04 | - | 97,840 |
| Feb 24, 2026 | 3.12 | 3.20 | 3.03 | 3.04 | 3.04 | -2.56% | 132,356 |
| Feb 23, 2026 | 3.22 | 3.26 | 3.09 | 3.12 | 3.12 | -2.80% | 45,576 |
| Feb 20, 2026 | 3.11 | 3.28 | 3.11 | 3.21 | 3.21 | 0.94% | 53,220 |
| Feb 19, 2026 | 3.41 | 3.49 | 3.10 | 3.18 | 3.18 | -6.47% | 176,114 |
| Feb 18, 2026 | 3.34 | 3.47 | 3.34 | 3.40 | 3.40 | 0.29% | 99,949 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.37 | 3.39 | 3.39 | -3.14% | 153,319 |
| Feb 16, 2026 | 3.51 | 3.70 | 3.46 | 3.50 | 3.50 | - | 118,308 |
| Feb 13, 2026 | 3.80 | 3.80 | 3.34 | 3.50 | 3.50 | -2.51% | 308,567 |
| Feb 12, 2026 | 3.20 | 3.68 | 3.12 | 3.59 | 3.59 | 13.25% | 621,148 |
| Feb 11, 2026 | 3.14 | 3.22 | 3.08 | 3.17 | 3.17 | 1.28% | 88,335 |
| Feb 10, 2026 | 3.05 | 3.15 | 3.05 | 3.13 | 3.13 | 3.30% | 108,310 |
| Feb 9, 2026 | 3.05 | 3.15 | 2.98 | 3.03 | 3.03 | 0.33% | 103,831 |
| Feb 6, 2026 | 3.08 | 3.08 | 2.97 | 3.02 | 3.02 | -2.27% | 57,944 |
| Feb 5, 2026 | 3.05 | 3.11 | 3.04 | 3.09 | 3.09 | 1.31% | 27,072 |
| Feb 4, 2026 | 3.15 | 3.15 | 3.02 | 3.05 | 3.05 | -0.65% | 121,863 |
| Feb 3, 2026 | 3.08 | 3.18 | 3.01 | 3.07 | 3.07 | 1.99% | 71,410 |
| Feb 2, 2026 | 3.00 | 3.19 | 2.80 | 3.01 | 3.01 | -3.53% | 74,933 |
| Feb 1, 2026 | 3.15 | 3.18 | 2.53 | 3.12 | 3.12 | 1.63% | 115,867 |
| Jan 30, 2026 | 2.96 | 3.15 | 2.96 | 3.07 | 3.07 | 1.66% | 80,292 |
| Jan 29, 2026 | 3.07 | 3.18 | 3.01 | 3.02 | 3.02 | -1.63% | 109,627 |
| Jan 28, 2026 | 3.06 | 3.20 | 3.01 | 3.07 | 3.07 | 0.33% | 64,977 |
| Jan 27, 2026 | 3.11 | 3.27 | 3.02 | 3.06 | 3.06 | -1.61% | 105,832 |
| Jan 23, 2026 | 3.15 | 3.28 | 3.06 | 3.11 | 3.11 | -1.58% | 73,935 |
| Jan 22, 2026 | 3.08 | 3.30 | 3.01 | 3.16 | 3.16 | 2.60% | 101,531 |
| Jan 21, 2026 | 3.30 | 3.36 | 3.02 | 3.08 | 3.08 | -8.33% | 163,029 |
| Jan 20, 2026 | 3.46 | 3.51 | 3.34 | 3.36 | 3.36 | -2.89% | 91,615 |
| Jan 19, 2026 | 3.48 | 3.55 | 3.40 | 3.46 | 3.46 | -0.86% | 93,654 |
| Jan 16, 2026 | 3.41 | 3.59 | 3.41 | 3.49 | 3.49 | 2.35% | 135,639 |
| Jan 14, 2026 | 3.49 | 3.51 | 3.40 | 3.41 | 3.41 | -2.01% | 65,467 |
| Jan 13, 2026 | 3.45 | 3.60 | 3.41 | 3.48 | 3.48 | -0.29% | 24,612 |
| Jan 12, 2026 | 3.41 | 3.60 | 3.40 | 3.49 | 3.49 | -0.85% | 76,716 |
| Jan 9, 2026 | 3.52 | 3.57 | 3.45 | 3.52 | 3.52 | 0.57% | 13,356 |
| Jan 8, 2026 | 3.64 | 3.66 | 3.46 | 3.50 | 3.50 | -1.69% | 83,040 |
| Jan 7, 2026 | 3.59 | 3.64 | 3.51 | 3.56 | 3.56 | 1.14% | 20,990 |
| Jan 6, 2026 | 3.59 | 3.70 | 3.51 | 3.52 | 3.52 | -1.95% | 90,800 |