Dangee Dums Limited (NSE:DANGEE)
India · Delayed Price · Currency is INR 3.250
-0.150 (-4.41%)
Feb 19, 2026, 3:29 PM IST
Dangee Dums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 3.75 | 3.78 | 3.50 | 3.59 | 3.59 | -4.27% | 171,701 |
| Jan 2, 2026 | 3.68 | 3.80 | 3.52 | 3.75 | 3.75 | 4.75% | 91,843 |
| Jan 1, 2026 | 3.55 | 3.68 | 3.52 | 3.58 | 3.58 | 1.13% | 27,307 |
| Dec 31, 2025 | 3.60 | 3.73 | 3.50 | 3.54 | 3.54 | -0.28% | 117,394 |
| Dec 30, 2025 | 3.50 | 3.62 | 3.50 | 3.55 | 3.55 | -0.84% | 23,756 |
| Dec 29, 2025 | 3.74 | 3.82 | 3.50 | 3.58 | 3.58 | -2.72% | 73,283 |
| Dec 26, 2025 | 3.79 | 3.79 | 3.62 | 3.68 | 3.68 | -2.39% | 58,333 |
| Dec 24, 2025 | 3.78 | 3.81 | 3.68 | 3.77 | 3.77 | 0.27% | 87,517 |
| Dec 23, 2025 | 3.72 | 3.80 | 3.72 | 3.76 | 3.76 | 0.53% | 19,943 |
| Dec 22, 2025 | 3.67 | 3.76 | 3.55 | 3.74 | 3.74 | 3.89% | 52,675 |
| Dec 19, 2025 | 3.70 | 3.75 | 3.45 | 3.60 | 3.60 | -0.83% | 165,715 |
| Dec 18, 2025 | 3.64 | 3.74 | 3.61 | 3.63 | 3.63 | -0.82% | 25,916 |
| Dec 17, 2025 | 3.64 | 3.84 | 3.61 | 3.66 | 3.66 | -0.27% | 127,601 |
| Dec 16, 2025 | 3.88 | 3.88 | 3.61 | 3.67 | 3.67 | -3.17% | 100,118 |
| Dec 15, 2025 | 3.95 | 3.95 | 3.70 | 3.79 | 3.79 | -2.07% | 82,402 |
| Dec 12, 2025 | 3.84 | 3.97 | 3.80 | 3.87 | 3.87 | 0.78% | 124,532 |
| Dec 11, 2025 | 3.90 | 3.90 | 3.63 | 3.84 | 3.84 | 1.32% | 92,891 |
| Dec 10, 2025 | 3.52 | 3.94 | 3.44 | 3.79 | 3.79 | 10.17% | 131,372 |
| Dec 9, 2025 | 3.58 | 3.58 | 3.40 | 3.44 | 3.44 | -3.37% | 119,774 |