Dangee Dums Limited (NSE:DANGEE)
India · Delayed Price · Currency is INR 4.270
-0.050 (-1.16%)
Oct 23, 2025, 3:27 PM IST
Dangee Dums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.30 | 4.45 | 4.26 | 4.30 | 4.30 | -0.46% | 25,603 |
| Oct 21, 2025 | 4.49 | 4.57 | 4.25 | 4.32 | 4.32 | -1.59% | 142,514 |
| Oct 20, 2025 | 4.38 | 4.49 | 4.22 | 4.39 | 4.39 | 3.05% | 55,533 |
| Oct 17, 2025 | 4.30 | 4.40 | 4.23 | 4.26 | 4.26 | -2.29% | 65,271 |
| Oct 16, 2025 | 4.54 | 4.54 | 4.32 | 4.36 | 4.36 | 0.46% | 70,310 |
| Oct 15, 2025 | 4.44 | 4.58 | 4.16 | 4.34 | 4.34 | -0.46% | 38,172 |
| Oct 14, 2025 | 4.38 | 4.62 | 4.30 | 4.36 | 4.36 | -0.91% | 166,355 |
| Oct 13, 2025 | 4.89 | 5.08 | 4.38 | 4.40 | 4.40 | -4.76% | 1,006,542 |
| Oct 10, 2025 | 4.11 | 4.62 | 4.11 | 4.62 | 4.62 | 10.00% | 380,800 |
| Oct 9, 2025 | 4.20 | 4.26 | 4.16 | 4.20 | 4.20 | -1.64% | 33,662 |
| Oct 8, 2025 | 4.30 | 4.30 | 4.03 | 4.27 | 4.27 | 1.91% | 48,780 |
| Oct 7, 2025 | 4.05 | 4.21 | 4.05 | 4.19 | 4.19 | 2.44% | 23,653 |
| Oct 6, 2025 | 4.15 | 4.23 | 4.05 | 4.09 | 4.09 | -2.15% | 46,208 |
| Oct 3, 2025 | 4.26 | 4.29 | 4.10 | 4.18 | 4.18 | -0.24% | 109,306 |
| Oct 1, 2025 | 4.25 | 4.25 | 4.13 | 4.19 | 4.19 | 0.48% | 45,339 |
| Sep 30, 2025 | 4.15 | 4.29 | 4.15 | 4.17 | 4.17 | -0.24% | 45,999 |
| Sep 29, 2025 | 4.42 | 4.42 | 4.13 | 4.18 | 4.18 | -1.88% | 34,987 |
| Sep 26, 2025 | 4.38 | 4.38 | 4.19 | 4.26 | 4.26 | 0.71% | 46,209 |
| Sep 25, 2025 | 4.25 | 4.37 | 4.22 | 4.23 | 4.23 | -1.63% | 48,397 |
| Sep 24, 2025 | 4.28 | 4.41 | 4.27 | 4.30 | 4.30 | -0.46% | 55,497 |
| Sep 23, 2025 | 4.30 | 4.44 | 4.26 | 4.32 | 4.32 | -1.14% | 43,837 |
| Sep 22, 2025 | 4.45 | 4.45 | 4.22 | 4.37 | 4.37 | 0.23% | 49,260 |
| Sep 19, 2025 | 4.24 | 4.51 | 4.20 | 4.36 | 4.36 | 1.40% | 115,629 |
| Sep 18, 2025 | 4.46 | 4.49 | 4.28 | 4.30 | 4.30 | -1.60% | 72,950 |
| Sep 17, 2025 | 4.30 | 4.46 | 4.30 | 4.37 | 4.37 | 0.23% | 16,821 |
| Sep 16, 2025 | 4.45 | 4.54 | 4.26 | 4.36 | 4.36 | -0.68% | 94,767 |
| Sep 15, 2025 | 4.46 | 4.54 | 4.35 | 4.39 | 4.39 | -1.57% | 70,769 |
| Sep 12, 2025 | 4.32 | 4.50 | 4.32 | 4.46 | 4.46 | 1.36% | 88,519 |
| Sep 11, 2025 | 4.43 | 4.55 | 4.26 | 4.40 | 4.40 | 1.15% | 64,330 |
| Sep 10, 2025 | 4.47 | 4.47 | 4.16 | 4.35 | 4.35 | 0.46% | 102,812 |
| Sep 9, 2025 | 4.29 | 4.42 | 4.10 | 4.33 | 4.33 | 2.36% | 134,936 |
| Sep 8, 2025 | 4.15 | 4.38 | 4.13 | 4.23 | 4.23 | 0.95% | 48,042 |
| Sep 5, 2025 | 4.24 | 4.24 | 4.09 | 4.19 | 4.19 | -1.18% | 62,785 |
| Sep 4, 2025 | 4.25 | 4.28 | 4.16 | 4.24 | 4.24 | 1.68% | 48,556 |
| Sep 3, 2025 | 4.10 | 4.20 | 4.10 | 4.17 | 4.17 | 1.71% | 36,170 |
| Sep 2, 2025 | 4.21 | 4.24 | 4.01 | 4.10 | 4.10 | -0.24% | 78,697 |
| Sep 1, 2025 | 4.12 | 4.21 | 4.10 | 4.11 | 4.11 | -3.07% | 155,138 |
| Aug 29, 2025 | 4.11 | 4.30 | 4.11 | 4.24 | 4.24 | 1.44% | 22,316 |
| Aug 28, 2025 | 4.24 | 4.24 | 4.07 | 4.18 | 4.18 | 0.24% | 28,327 |
| Aug 26, 2025 | 4.29 | 4.30 | 4.13 | 4.17 | 4.17 | -1.65% | 49,665 |
| Aug 25, 2025 | 4.26 | 4.30 | 4.12 | 4.24 | 4.24 | 0.71% | 59,498 |
| Aug 22, 2025 | 4.18 | 4.34 | 4.14 | 4.21 | 4.21 | -2.77% | 60,031 |
| Aug 21, 2025 | 4.20 | 4.35 | 4.20 | 4.33 | 4.33 | 2.36% | 28,499 |
| Aug 20, 2025 | 4.16 | 4.45 | 4.11 | 4.23 | 4.23 | -0.94% | 86,562 |
| Aug 19, 2025 | 4.31 | 4.31 | 4.20 | 4.27 | 4.27 | -0.93% | 42,434 |
| Aug 18, 2025 | 4.40 | 4.40 | 4.21 | 4.31 | 4.31 | 0.70% | 48,639 |
| Aug 14, 2025 | 4.35 | 4.44 | 4.15 | 4.28 | 4.28 | -1.61% | 87,374 |
| Aug 13, 2025 | 4.55 | 4.55 | 4.24 | 4.35 | 4.35 | -2.47% | 104,816 |
| Aug 12, 2025 | 4.41 | 4.55 | 4.30 | 4.46 | 4.46 | 1.36% | 80,803 |
| Aug 11, 2025 | 4.58 | 4.58 | 4.35 | 4.40 | 4.40 | -0.68% | 64,294 |