Dangee Dums Limited (NSE:DANGEE)
India · Delayed Price · Currency is INR 3.120
-0.030 (-0.95%)
Jun 19, 2026, 3:26 PM IST
Dangee Dums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -0.95% | 35,285 |
| Jun 18, 2026 | 3.22 | 3.22 | 3.10 | 3.15 | 3.15 | -0.32% | 40,724 |
| Jun 17, 2026 | 3.23 | 3.23 | 3.11 | 3.16 | 3.16 | 0.32% | 34,440 |
| Jun 16, 2026 | 3.17 | 3.21 | 3.13 | 3.15 | 3.15 | -0.94% | 32,118 |
| Jun 15, 2026 | 3.26 | 3.29 | 3.12 | 3.18 | 3.18 | 0.32% | 96,618 |
| Jun 12, 2026 | 3.12 | 3.20 | 3.12 | 3.17 | 3.17 | 1.28% | 68,307 |
| Jun 11, 2026 | 3.28 | 3.28 | 3.12 | 3.13 | 3.13 | -3.10% | 99,196 |
| Jun 10, 2026 | 3.33 | 3.33 | 3.16 | 3.23 | 3.23 | -1.52% | 69,324 |
| Jun 9, 2026 | 3.23 | 3.34 | 3.12 | 3.28 | 3.28 | 1.55% | 66,369 |
| Jun 8, 2026 | 3.34 | 3.39 | 3.22 | 3.23 | 3.23 | -3.29% | 123,308 |
| Jun 5, 2026 | 3.30 | 3.40 | 3.20 | 3.34 | 3.34 | 3.09% | 99,567 |
| Jun 4, 2026 | 3.22 | 3.30 | 3.12 | 3.24 | 3.24 | 0.62% | 66,040 |
| Jun 3, 2026 | 3.23 | 3.31 | 3.20 | 3.22 | 3.22 | -0.62% | 44,743 |
| Jun 2, 2026 | 3.29 | 3.29 | 3.20 | 3.24 | 3.24 | 0.31% | 28,738 |
| Jun 1, 2026 | 3.35 | 3.41 | 3.23 | 3.23 | 3.23 | -3.58% | 95,725 |
| May 29, 2026 | 3.50 | 3.61 | 3.33 | 3.35 | 3.35 | -3.18% | 153,288 |
| May 27, 2026 | 3.36 | 3.46 | 3.23 | 3.46 | 3.46 | 4.85% | 82,755 |
| May 26, 2026 | 3.37 | 3.37 | 3.15 | 3.30 | 3.30 | 0.30% | 54,468 |
| May 25, 2026 | 3.43 | 3.43 | 3.16 | 3.29 | 3.29 | 0.61% | 120,995 |
| May 22, 2026 | 3.18 | 3.27 | 3.06 | 3.27 | 3.27 | 4.81% | 118,774 |
| May 21, 2026 | 3.20 | 3.30 | 3.06 | 3.12 | 3.12 | -2.50% | 91,580 |
| May 20, 2026 | 3.23 | 3.30 | 3.15 | 3.20 | 3.20 | 0.95% | 40,849 |
| May 19, 2026 | 3.20 | 3.24 | 3.10 | 3.17 | 3.17 | 0.63% | 83,137 |
| May 18, 2026 | 3.25 | 3.37 | 3.13 | 3.15 | 3.15 | -3.67% | 106,400 |
| May 15, 2026 | 3.22 | 3.28 | 3.18 | 3.27 | 3.27 | -0.91% | 96,776 |
| May 14, 2026 | 3.47 | 3.54 | 3.30 | 3.30 | 3.30 | -4.90% | 185,136 |
| May 13, 2026 | 3.45 | 3.50 | 3.31 | 3.47 | 3.47 | 0.58% | 148,292 |
| May 12, 2026 | 3.48 | 3.54 | 3.45 | 3.45 | 3.45 | -1.43% | 58,217 |
| May 11, 2026 | 3.52 | 3.60 | 3.48 | 3.50 | 3.50 | -1.96% | 39,843 |
| May 8, 2026 | 3.57 | 3.59 | 3.55 | 3.57 | 3.57 | 0.85% | 26,788 |
| May 7, 2026 | 3.54 | 3.60 | 3.47 | 3.54 | 3.54 | - | 53,945 |
| May 6, 2026 | 3.58 | 3.66 | 3.50 | 3.54 | 3.54 | -1.67% | 172,886 |
| May 5, 2026 | 3.56 | 3.69 | 3.55 | 3.60 | 3.60 | 1.41% | 65,374 |
| May 4, 2026 | 3.58 | 3.68 | 3.47 | 3.55 | 3.55 | -0.84% | 64,372 |
| Apr 30, 2026 | 3.67 | 3.82 | 3.57 | 3.58 | 3.58 | -4.53% | 231,593 |
| Apr 29, 2026 | 3.68 | 3.83 | 3.65 | 3.75 | 3.75 | 2.46% | 101,985 |
| Apr 28, 2026 | 3.63 | 3.68 | 3.60 | 3.66 | 3.66 | 2.23% | 144,675 |
| Apr 27, 2026 | 3.91 | 3.91 | 3.50 | 3.58 | 3.58 | -4.53% | 570,488 |
| Apr 24, 2026 | 3.86 | 3.98 | 3.66 | 3.75 | 3.75 | -7.64% | 744,663 |
| Apr 23, 2026 | 4.62 | 4.65 | 4.06 | 4.06 | 4.06 | -9.98% | 2,081,616 |
| Apr 22, 2026 | 3.76 | 4.51 | 3.67 | 4.51 | 4.51 | 19.95% | 1,743,052 |
| Apr 21, 2026 | 3.70 | 3.79 | 3.57 | 3.76 | 3.76 | 3.30% | 218,810 |
| Apr 20, 2026 | 3.59 | 3.79 | 3.35 | 3.64 | 3.64 | 6.12% | 506,001 |
| Apr 17, 2026 | 3.17 | 3.50 | 3.17 | 3.43 | 3.43 | 7.86% | 387,862 |
| Apr 16, 2026 | 3.24 | 3.45 | 3.09 | 3.18 | 3.18 | -1.85% | 168,541 |
| Apr 15, 2026 | 3.30 | 3.30 | 3.19 | 3.24 | 3.24 | 2.21% | 87,478 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.13 | 3.17 | 3.17 | -6.21% | 160,107 |
| Apr 10, 2026 | 3.14 | 3.51 | 3.13 | 3.38 | 3.38 | 7.64% | 231,633 |
| Apr 9, 2026 | 3.20 | 3.28 | 3.08 | 3.14 | 3.14 | -1.88% | 44,326 |
| Apr 8, 2026 | 3.09 | 3.30 | 3.08 | 3.20 | 3.20 | 5.96% | 96,836 |