Dangee Dums Limited (NSE:DANGEE)
India · Delayed Price · Currency is INR 3.540
-0.060 (-1.67%)
May 6, 2026, 3:30 PM IST
Dangee Dums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 3.05 | 3.15 | 2.82 | 3.02 | 3.02 | -0.98% | 91,775 |
| Apr 6, 2026 | 3.01 | 3.11 | 2.96 | 3.05 | 3.05 | -0.65% | 68,077 |
| Apr 2, 2026 | 2.86 | 3.17 | 2.57 | 3.07 | 3.07 | 5.14% | 442,546 |
| Apr 1, 2026 | 2.89 | 2.96 | 2.80 | 2.92 | 2.92 | 6.57% | 61,646 |
| Mar 30, 2026 | 2.58 | 2.92 | 2.54 | 2.74 | 2.74 | 3.79% | 121,864 |
| Mar 27, 2026 | 2.99 | 2.99 | 2.61 | 2.64 | 2.64 | -9.90% | 172,108 |
| Mar 25, 2026 | 2.62 | 3.14 | 2.60 | 2.93 | 2.93 | 10.57% | 428,197 |
| Mar 24, 2026 | 2.63 | 2.70 | 2.57 | 2.65 | 2.65 | 1.92% | 68,242 |
| Mar 23, 2026 | 2.77 | 2.84 | 2.55 | 2.60 | 2.60 | -6.14% | 71,392 |
| Mar 20, 2026 | 2.76 | 2.87 | 2.55 | 2.77 | 2.77 | -0.36% | 111,696 |
| Mar 19, 2026 | 2.80 | 3.00 | 2.76 | 2.78 | 2.78 | -0.71% | 108,698 |
| 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 |