Davangere Sugar Company Limited (NSE:DAVANGERE)
India · Delayed Price · Currency is INR 3.720
-0.150 (-3.88%)
At close: Mar 30, 2026
Davangere Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.81 | 3.92 | 3.70 | 3.72 | 3.72 | -3.88% | 5,838,609 |
| Mar 27, 2026 | 3.98 | 3.98 | 3.80 | 3.87 | 3.87 | -1.78% | 2,998,830 |
| Mar 25, 2026 | 3.93 | 3.99 | 3.85 | 3.94 | 3.94 | 2.07% | 3,752,514 |
| Mar 24, 2026 | 3.94 | 3.95 | 3.81 | 3.86 | 3.86 | 1.85% | 1,641,327 |
| Mar 23, 2026 | 4.14 | 4.14 | 3.67 | 3.79 | 3.79 | -6.42% | 6,583,863 |
| Mar 20, 2026 | 3.90 | 4.20 | 3.88 | 4.05 | 4.05 | 5.19% | 7,279,407 |
| Mar 19, 2026 | 3.96 | 3.98 | 3.61 | 3.85 | 3.85 | -3.51% | 1,642,662 |
| Mar 18, 2026 | 3.99 | 4.25 | 3.93 | 3.99 | 3.99 | 0.25% | 6,092,314 |
| Mar 17, 2026 | 3.74 | 4.05 | 3.71 | 3.98 | 3.98 | 6.70% | 4,722,358 |
| Mar 16, 2026 | 3.80 | 3.80 | 3.66 | 3.73 | 3.73 | -1.84% | 3,057,155 |
| Mar 13, 2026 | 3.91 | 3.93 | 3.78 | 3.80 | 3.80 | -2.81% | 1,847,960 |
| Mar 12, 2026 | 3.92 | 3.97 | 3.86 | 3.91 | 3.91 | -0.51% | 2,034,593 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.92 | 3.93 | 3.93 | -0.76% | 1,570,818 |
| Mar 10, 2026 | 3.89 | 3.99 | 3.88 | 3.96 | 3.96 | 2.59% | 2,152,989 |
| Mar 9, 2026 | 3.90 | 3.95 | 3.79 | 3.86 | 3.86 | -2.53% | 2,700,188 |
| Mar 6, 2026 | 4.01 | 4.04 | 3.95 | 3.96 | 3.96 | -1.00% | 2,277,915 |
| Mar 5, 2026 | 4.03 | 4.09 | 3.95 | 4.00 | 4.00 | 0.25% | 2,250,017 |
| Mar 4, 2026 | 3.93 | 4.17 | 3.82 | 3.99 | 3.99 | -0.50% | 8,588,927 |
| Mar 2, 2026 | 4.00 | 4.11 | 3.87 | 4.01 | 4.01 | -1.47% | 5,974,564 |
| Feb 27, 2026 | 4.10 | 4.13 | 4.05 | 4.07 | 4.07 | -0.25% | 5,358,296 |
| Feb 26, 2026 | 4.10 | 4.33 | 4.05 | 4.08 | 4.08 | - | 8,709,964 |
| Feb 25, 2026 | 4.22 | 4.49 | 4.05 | 4.08 | 4.08 | -4.90% | 11,905,700 |
| Feb 24, 2026 | 4.30 | 4.34 | 4.20 | 4.29 | 4.29 | - | 9,576,805 |
| Feb 23, 2026 | 4.15 | 4.36 | 4.15 | 4.29 | 4.29 | 2.39% | 3,932,773 |
| Feb 20, 2026 | 4.29 | 4.29 | 4.15 | 4.19 | 4.19 | -2.33% | 4,606,786 |
| Feb 19, 2026 | 4.37 | 4.37 | 4.26 | 4.29 | 4.29 | -0.23% | 3,382,533 |
| Feb 18, 2026 | 4.37 | 4.45 | 4.28 | 4.30 | 4.30 | 0.70% | 6,583,068 |
| Feb 17, 2026 | 4.37 | 5.05 | 4.22 | 4.27 | 4.27 | -2.29% | 31,946,050 |
| Feb 16, 2026 | 4.36 | 4.75 | 4.32 | 4.37 | 4.37 | -0.46% | 9,321,601 |
| Feb 13, 2026 | 4.49 | 4.49 | 4.35 | 4.39 | 4.39 | -2.44% | 1,941,134 |
| Feb 12, 2026 | 4.62 | 4.62 | 4.44 | 4.50 | 4.50 | -2.60% | 2,628,407 |
| Feb 11, 2026 | 4.53 | 4.70 | 4.12 | 4.62 | 4.62 | 0.65% | 8,636,911 |
| Feb 10, 2026 | 4.53 | 4.67 | 4.47 | 4.59 | 4.59 | 2.91% | 6,333,016 |
| Feb 9, 2026 | 4.31 | 4.50 | 4.25 | 4.46 | 4.46 | 4.94% | 34,452,040 |
| Feb 6, 2026 | 4.17 | 4.30 | 4.08 | 4.25 | 4.25 | 1.67% | 22,754,840 |
| Feb 5, 2026 | 4.28 | 4.28 | 4.08 | 4.18 | 4.18 | -1.65% | 2,009,992 |
| Feb 4, 2026 | 4.36 | 4.36 | 4.20 | 4.25 | 4.25 | -0.47% | 2,612,939 |
| Feb 3, 2026 | 4.20 | 4.47 | 4.10 | 4.27 | 4.27 | 4.91% | 40,944,610 |
| Feb 2, 2026 | 4.17 | 4.20 | 3.96 | 4.07 | 4.07 | -2.40% | 3,692,878 |
| Feb 1, 2026 | 4.37 | 4.41 | 4.10 | 4.17 | 4.17 | -2.80% | 4,226,404 |
| Jan 30, 2026 | 4.59 | 4.60 | 4.26 | 4.29 | 4.29 | -6.33% | 7,341,900 |
| Jan 29, 2026 | 4.70 | 4.71 | 4.50 | 4.58 | 4.58 | -0.43% | 6,085,359 |
| Jan 28, 2026 | 4.77 | 4.82 | 4.53 | 4.60 | 4.60 | -3.16% | 56,939,300 |
| Jan 27, 2026 | 4.75 | 4.89 | 4.60 | 4.75 | 4.75 | 1.28% | 16,266,820 |
| Jan 23, 2026 | 4.84 | 5.08 | 4.66 | 4.69 | 4.69 | 0.43% | 18,613,870 |
| Jan 22, 2026 | 5.18 | 5.50 | 4.63 | 4.67 | 4.67 | -8.79% | 53,671,190 |
| Jan 21, 2026 | 5.11 | 5.19 | 5.01 | 5.12 | 5.12 | -0.58% | 14,029,440 |
| Jan 20, 2026 | 5.17 | 5.25 | 5.00 | 5.15 | 5.15 | 0.39% | 21,929,520 |
| Jan 19, 2026 | 5.12 | 5.15 | 5.06 | 5.13 | 5.13 | 0.59% | 16,166,910 |
| Jan 16, 2026 | 5.10 | 5.34 | 4.98 | 5.10 | 5.10 | 1.19% | 152,459,000 |