Dangee Dums Limited (NSE:DANGEE)
India · Delayed Price · Currency is INR 2.890
-0.050 (-1.70%)
Sep 7, 2026, 3:30 PM IST
Dangee Dums Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.94 | 2.98 | 2.90 | 2.94 | 2.94 | - | 40,836 |
| Sep 3, 2026 | 2.95 | 3.10 | 2.88 | 2.94 | 2.94 | 2.44% | 142,664 |
| Sep 2, 2026 | 2.74 | 2.97 | 2.63 | 2.87 | 2.87 | 5.90% | 91,306 |
| Sep 1, 2026 | 2.85 | 2.92 | 2.54 | 2.71 | 2.71 | -3.90% | 106,577 |
| Aug 31, 2026 | 2.90 | 2.93 | 2.81 | 2.82 | 2.82 | -1.40% | 20,642 |
| Aug 28, 2026 | 2.92 | 2.92 | 2.79 | 2.86 | 2.86 | -0.35% | 56,001 |
| Aug 27, 2026 | 2.88 | 2.92 | 2.78 | 2.87 | 2.87 | 1.77% | 41,132 |
| Aug 26, 2026 | 2.89 | 2.93 | 2.80 | 2.82 | 2.82 | -0.35% | 81,776 |
| Aug 25, 2026 | 2.94 | 2.99 | 2.82 | 2.83 | 2.83 | -0.70% | 53,556 |
| Aug 24, 2026 | 2.81 | 2.93 | 2.81 | 2.85 | 2.85 | -0.70% | 28,541 |
| Aug 21, 2026 | 2.81 | 2.94 | 2.81 | 2.87 | 2.87 | -1.37% | 63,672 |
| Aug 20, 2026 | 2.90 | 2.96 | 2.88 | 2.91 | 2.91 | 1.39% | 19,006 |
| Aug 19, 2026 | 2.95 | 3.00 | 2.81 | 2.87 | 2.87 | -1.03% | 26,583 |
| Aug 18, 2026 | 2.95 | 3.02 | 2.90 | 2.90 | 2.90 | -1.36% | 92,626 |
| Aug 17, 2026 | 3.05 | 3.05 | 2.91 | 2.94 | 2.94 | -0.34% | 22,639 |
| Aug 14, 2026 | 2.93 | 2.99 | 2.90 | 2.95 | 2.95 | 2.08% | 21,904 |
| Aug 13, 2026 | 2.96 | 3.04 | 2.86 | 2.89 | 2.89 | -2.36% | 42,085 |
| Aug 12, 2026 | 2.98 | 3.07 | 2.95 | 2.96 | 2.96 | -0.67% | 29,185 |
| Aug 11, 2026 | 2.95 | 3.14 | 2.95 | 2.98 | 2.98 | - | 74,496 |
| Aug 10, 2026 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | 1.02% | 24,528 |
| Aug 7, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | - | 40,742 |
| Aug 6, 2026 | 2.99 | 3.05 | 2.95 | 2.95 | 2.95 | -1.34% | 54,542 |
| Aug 5, 2026 | 3.09 | 3.10 | 2.97 | 2.99 | 2.99 | -0.99% | 58,491 |
| Aug 4, 2026 | 2.98 | 3.12 | 2.98 | 3.02 | 3.02 | 1.34% | 91,662 |
| Aug 3, 2026 | 2.95 | 3.08 | 2.90 | 2.98 | 2.98 | 1.36% | 51,910 |
| Jul 31, 2026 | 2.91 | 3.06 | 2.91 | 2.94 | 2.94 | -0.68% | 43,617 |
| Jul 30, 2026 | 3.03 | 3.03 | 2.93 | 2.96 | 2.96 | -0.34% | 23,306 |
| Jul 29, 2026 | 2.96 | 2.99 | 2.82 | 2.97 | 2.97 | 1.37% | 169,367 |
| Jul 28, 2026 | 2.92 | 2.96 | 2.88 | 2.93 | 2.93 | 0.34% | 43,335 |
| Jul 27, 2026 | 2.95 | 3.03 | 2.88 | 2.92 | 2.92 | -1.02% | 44,359 |
| Jul 24, 2026 | 2.97 | 3.07 | 2.87 | 2.95 | 2.95 | -1.99% | 102,415 |
| Jul 23, 2026 | 3.05 | 3.08 | 3.00 | 3.01 | 3.01 | -0.99% | 45,955 |
| Jul 22, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.33% | 15,063 |
| Jul 21, 2026 | 3.10 | 3.16 | 3.04 | 3.05 | 3.05 | -0.97% | 29,662 |
| Jul 20, 2026 | 3.13 | 3.17 | 3.06 | 3.08 | 3.08 | -1.60% | 35,825 |
| Jul 17, 2026 | 3.11 | 3.20 | 3.10 | 3.13 | 3.13 | - | 10,227 |
| Jul 16, 2026 | 3.24 | 3.24 | 3.11 | 3.13 | 3.13 | - | 14,909 |
| Jul 15, 2026 | 3.29 | 3.29 | 3.12 | 3.13 | 3.13 | -1.88% | 34,978 |
| Jul 14, 2026 | 3.18 | 3.26 | 3.15 | 3.19 | 3.19 | -0.31% | 51,272 |
| Jul 13, 2026 | 3.16 | 3.26 | 3.10 | 3.20 | 3.20 | 1.27% | 46,288 |
| Jul 10, 2026 | 3.24 | 3.24 | 3.13 | 3.16 | 3.16 | 0.32% | 51,176 |
| Jul 9, 2026 | 3.14 | 3.29 | 3.12 | 3.15 | 3.15 | 0.32% | 58,218 |
| Jul 8, 2026 | 3.25 | 3.30 | 3.12 | 3.14 | 3.14 | -3.09% | 32,386 |
| Jul 7, 2026 | 3.26 | 3.39 | 3.22 | 3.24 | 3.24 | -0.61% | 10,033 |
| Jul 6, 2026 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | -0.91% | 40,549 |
| Jul 3, 2026 | 3.35 | 3.35 | 3.24 | 3.29 | 3.29 | 0.30% | 24,454 |
| Jul 2, 2026 | 3.23 | 3.36 | 3.23 | 3.28 | 3.28 | 0.31% | 69,156 |
| Jul 1, 2026 | 3.28 | 3.36 | 3.23 | 3.27 | 3.27 | -0.30% | 100,356 |
| Jun 30, 2026 | 3.37 | 3.37 | 3.21 | 3.28 | 3.28 | 1.86% | 52,595 |
| Jun 29, 2026 | 3.20 | 3.39 | 3.14 | 3.22 | 3.22 | -0.92% | 118,601 |