Davangere Sugar Company Limited (NSE:DAVANGERE)
India · Delayed Price · Currency is INR 3.280
-0.030 (-0.91%)
Aug 28, 2025, 3:29 PM IST
Davangere Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.31 | 3.33 | 3.25 | 3.27 | 3.27 | -1.21% | 2,205,523 |
| Aug 26, 2025 | 3.35 | 3.44 | 3.30 | 3.31 | 3.31 | -1.49% | 2,145,631 |
| Aug 25, 2025 | 3.42 | 3.45 | 3.28 | 3.36 | 3.36 | 0.90% | 2,817,342 |
| Aug 22, 2025 | 3.16 | 3.38 | 3.16 | 3.33 | 3.33 | 5.38% | 3,407,396 |
| Aug 21, 2025 | 3.14 | 3.20 | 3.14 | 3.16 | 3.16 | 0.64% | 3,245,482 |
| Aug 20, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | 0.32% | 2,408,514 |
| Aug 19, 2025 | 3.17 | 3.17 | 3.11 | 3.13 | 3.13 | 0.32% | 4,668,272 |
| Aug 18, 2025 | 3.14 | 3.40 | 3.10 | 3.12 | 3.12 | 0.65% | 3,389,972 |
| Aug 14, 2025 | 3.15 | 3.16 | 3.06 | 3.10 | 3.10 | 0.32% | 1,416,818 |
| Aug 13, 2025 | 3.20 | 3.25 | 3.09 | 3.09 | 3.09 | -4.33% | 2,431,996 |
| Aug 12, 2025 | 3.21 | 3.24 | 3.20 | 3.23 | 3.23 | 1.57% | 613,249 |
| Aug 11, 2025 | 3.16 | 3.25 | 3.11 | 3.18 | 3.18 | - | 987,514 |
| Aug 8, 2025 | 3.25 | 3.26 | 3.16 | 3.18 | 3.18 | -2.15% | 1,111,490 |
| Aug 7, 2025 | 3.27 | 3.28 | 3.15 | 3.25 | 3.25 | -0.91% | 1,466,444 |
| Aug 6, 2025 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | 0.92% | 1,195,571 |
| Aug 5, 2025 | 3.32 | 3.32 | 3.24 | 3.25 | 3.25 | -1.22% | 1,423,930 |
| Aug 4, 2025 | 3.30 | 3.36 | 3.23 | 3.29 | 3.29 | 2.81% | 2,001,305 |
| Aug 1, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | 0.31% | 877,113 |
| Jul 31, 2025 | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -0.93% | 1,299,832 |
| Jul 30, 2025 | 3.26 | 3.32 | 3.20 | 3.22 | 3.22 | -4.17% | 1,129,321 |
| Jul 29, 2025 | 3.44 | 3.44 | 3.34 | 3.36 | 3.36 | -1.75% | 1,142,193 |
| Jul 28, 2025 | 3.45 | 3.49 | 3.40 | 3.42 | 3.42 | -2.01% | 752,734 |
| Jul 25, 2025 | 3.52 | 3.54 | 3.44 | 3.49 | 3.49 | -0.29% | 1,314,333 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.47 | 3.50 | 3.50 | -0.85% | 1,046,620 |
| Jul 23, 2025 | 3.52 | 3.55 | 3.49 | 3.53 | 3.53 | - | 821,448 |
| Jul 22, 2025 | 3.59 | 3.62 | 3.50 | 3.53 | 3.53 | -1.12% | 1,230,609 |
| Jul 21, 2025 | 3.54 | 3.60 | 3.49 | 3.57 | 3.57 | 0.85% | 936,805 |
| Jul 18, 2025 | 3.59 | 3.59 | 3.52 | 3.54 | 3.54 | -1.12% | 824,139 |
| Jul 17, 2025 | 3.61 | 3.65 | 3.55 | 3.58 | 3.58 | -1.10% | 1,740,619 |
| Jul 16, 2025 | 3.55 | 3.65 | 3.53 | 3.62 | 3.62 | 1.97% | 1,996,802 |
| Jul 15, 2025 | 3.51 | 3.57 | 3.50 | 3.55 | 3.55 | 1.14% | 1,367,924 |
| Jul 14, 2025 | 3.57 | 3.60 | 3.45 | 3.51 | 3.51 | -1.68% | 1,978,002 |
| Jul 11, 2025 | 3.60 | 3.62 | 3.54 | 3.57 | 3.57 | -0.56% | 1,059,856 |
| Jul 10, 2025 | 3.60 | 3.63 | 3.57 | 3.59 | 3.59 | -0.28% | 1,256,156 |
| Jul 9, 2025 | 3.63 | 3.77 | 3.58 | 3.60 | 3.60 | -0.55% | 3,843,576 |
| Jul 8, 2025 | 3.55 | 3.66 | 3.50 | 3.62 | 3.62 | 2.26% | 2,475,048 |
| Jul 7, 2025 | 3.53 | 3.59 | 3.49 | 3.54 | 3.54 | - | 2,172,226 |
| Jul 4, 2025 | 3.51 | 3.56 | 3.49 | 3.54 | 3.54 | 0.28% | 1,266,086 |
| Jul 3, 2025 | 3.45 | 3.55 | 3.44 | 3.53 | 3.53 | 2.32% | 2,325,568 |
| Jul 2, 2025 | 3.55 | 3.55 | 3.39 | 3.45 | 3.45 | -1.99% | 4,192,716 |
| Jul 1, 2025 | 3.50 | 3.55 | 3.43 | 3.52 | 3.52 | 1.44% | 2,437,713 |
| Jun 30, 2025 | 3.46 | 3.50 | 3.45 | 3.47 | 3.47 | 0.87% | 1,376,167 |
| Jun 27, 2025 | 3.42 | 3.48 | 3.38 | 3.44 | 3.44 | 1.78% | 2,188,640 |
| Jun 26, 2025 | 3.40 | 3.42 | 3.36 | 3.38 | 3.38 | - | 1,802,329 |
| Jun 25, 2025 | 3.38 | 3.44 | 3.34 | 3.38 | 3.38 | 0.60% | 7,028,761 |
| Jun 24, 2025 | 3.32 | 3.45 | 3.30 | 3.36 | 3.36 | 3.38% | 2,719,774 |
| Jun 23, 2025 | 3.22 | 3.27 | 3.20 | 3.25 | 3.25 | 0.62% | 2,128,527 |
| Jun 20, 2025 | 3.29 | 3.33 | 3.15 | 3.23 | 3.23 | -2.12% | 3,165,061 |
| Jun 19, 2025 | 3.47 | 3.47 | 3.29 | 3.30 | 3.30 | -4.62% | 5,653,912 |
| Jun 18, 2025 | 3.43 | 3.48 | 3.40 | 3.46 | 3.46 | 1.17% | 1,968,999 |