Davangere Sugar Company Limited (NSE:DAVANGERE)
India · Delayed Price · Currency is INR 3.090
-0.090 (-2.83%)
Aug 4, 2026, 3:29 PM IST
Davangere Sugar Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.18 | 3.21 | 3.06 | 3.08 | 3.08 | -3.14% | 7,308,966 |
| Aug 3, 2026 | 3.25 | 3.29 | 3.17 | 3.18 | 3.18 | -0.31% | 5,404,905 |
| Jul 31, 2026 | 3.19 | 3.22 | 3.17 | 3.19 | 3.19 | 0.63% | 2,192,843 |
| Jul 30, 2026 | 3.20 | 3.22 | 3.15 | 3.17 | 3.17 | -0.63% | 2,840,413 |
| Jul 29, 2026 | 3.18 | 3.20 | 3.15 | 3.19 | 3.19 | 0.63% | 6,372,696 |
| Jul 28, 2026 | 3.28 | 3.29 | 3.15 | 3.17 | 3.17 | -3.94% | 7,216,297 |
| Jul 27, 2026 | 3.48 | 3.51 | 3.27 | 3.30 | 3.30 | -3.51% | 13,131,742 |
| Jul 24, 2026 | 3.29 | 3.49 | 3.24 | 3.42 | 3.42 | 3.95% | 9,880,418 |
| Jul 23, 2026 | 3.33 | 3.34 | 3.22 | 3.29 | 3.29 | -0.30% | 3,733,585 |
| Jul 22, 2026 | 3.43 | 3.63 | 3.28 | 3.30 | 3.30 | -2.65% | 53,756,320 |
| Jul 21, 2026 | 3.38 | 3.48 | 3.36 | 3.39 | 3.39 | 0.30% | 11,353,053 |
| Jul 20, 2026 | 3.52 | 3.56 | 3.35 | 3.38 | 3.38 | -3.15% | 13,762,863 |
| Jul 17, 2026 | 3.51 | 3.52 | 3.47 | 3.49 | 3.49 | -0.57% | 1,867,737 |
| Jul 16, 2026 | 3.48 | 3.63 | 3.47 | 3.51 | 3.51 | 0.86% | 6,469,578 |
| Jul 15, 2026 | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | - | 3,255,811 |
| Jul 14, 2026 | 3.54 | 3.70 | 3.43 | 3.48 | 3.48 | -0.29% | 13,214,913 |
| Jul 13, 2026 | 3.52 | 3.53 | 3.47 | 3.49 | 3.49 | -0.29% | 3,200,051 |
| Jul 10, 2026 | 3.60 | 3.64 | 3.48 | 3.50 | 3.50 | -1.96% | 6,397,999 |
| Jul 9, 2026 | 3.56 | 3.64 | 3.56 | 3.57 | 3.57 | 0.28% | 3,341,329 |
| Jul 8, 2026 | 3.57 | 3.66 | 3.54 | 3.56 | 3.56 | -0.84% | 5,388,389 |
| Jul 7, 2026 | 3.60 | 3.64 | 3.56 | 3.59 | 3.59 | -0.28% | 7,279,044 |
| Jul 6, 2026 | 3.58 | 3.73 | 3.55 | 3.60 | 3.60 | 0.56% | 13,125,768 |
| Jul 3, 2026 | 3.58 | 3.62 | 3.57 | 3.58 | 3.58 | - | 2,352,772 |
| Jul 2, 2026 | 3.57 | 3.76 | 3.56 | 3.58 | 3.58 | 0.28% | 5,643,499 |
| Jul 1, 2026 | 3.57 | 3.60 | 3.56 | 3.57 | 3.57 | - | 1,773,591 |
| Jun 30, 2026 | 3.60 | 3.61 | 3.56 | 3.57 | 3.57 | -0.56% | 2,126,509 |
| Jun 29, 2026 | 3.57 | 3.62 | 3.55 | 3.59 | 3.59 | - | 2,645,925 |
| Jun 25, 2026 | 3.64 | 3.64 | 3.56 | 3.59 | 3.59 | - | 2,379,721 |
| Jun 24, 2026 | 3.59 | 3.61 | 3.57 | 3.59 | 3.59 | - | 1,640,956 |
| Jun 23, 2026 | 3.62 | 3.65 | 3.57 | 3.59 | 3.59 | -0.83% | 1,924,647 |
| Jun 22, 2026 | 3.66 | 3.66 | 3.61 | 3.62 | 3.62 | 0.28% | 6,655,180 |
| Jun 19, 2026 | 3.65 | 3.65 | 3.60 | 3.61 | 3.61 | -0.55% | 3,383,037 |
| Jun 18, 2026 | 3.65 | 3.68 | 3.62 | 3.63 | 3.63 | -0.27% | 2,595,643 |
| Jun 17, 2026 | 3.70 | 3.71 | 3.63 | 3.64 | 3.64 | -0.55% | 4,387,884 |
| Jun 16, 2026 | 3.70 | 3.71 | 3.64 | 3.66 | 3.66 | - | 3,811,511 |
| Jun 15, 2026 | 3.70 | 3.78 | 3.64 | 3.66 | 3.66 | 1.39% | 10,386,620 |
| Jun 12, 2026 | 3.65 | 3.71 | 3.59 | 3.61 | 3.61 | - | 2,893,636 |
| Jun 11, 2026 | 3.60 | 3.65 | 3.54 | 3.61 | 3.61 | 1.40% | 7,309,365 |
| Jun 10, 2026 | 3.70 | 3.75 | 3.54 | 3.56 | 3.56 | -3.78% | 9,531,590 |
| Jun 9, 2026 | 3.58 | 3.83 | 3.55 | 3.70 | 3.70 | 3.93% | 20,664,603 |
| Jun 8, 2026 | 3.62 | 3.62 | 3.53 | 3.56 | 3.56 | -1.11% | 7,435,922 |
| Jun 5, 2026 | 3.67 | 3.68 | 3.59 | 3.60 | 3.60 | -1.10% | 5,491,311 |
| Jun 4, 2026 | 3.69 | 3.69 | 3.62 | 3.64 | 3.64 | - | 4,471,550 |
| Jun 3, 2026 | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | -1.36% | 14,362,720 |
| Jun 2, 2026 | 3.90 | 3.90 | 3.64 | 3.69 | 3.69 | -3.15% | 25,934,520 |
| Jun 1, 2026 | 4.08 | 4.12 | 3.78 | 3.81 | 3.81 | -5.22% | 25,265,010 |
| May 29, 2026 | 4.16 | 4.25 | 4.02 | 4.02 | 4.02 | -2.66% | 12,303,420 |
| May 27, 2026 | 4.10 | 4.16 | 4.02 | 4.13 | 4.13 | 1.47% | 33,953,010 |
| May 26, 2026 | 4.09 | 4.19 | 3.92 | 4.07 | 4.07 | -0.73% | 74,909,530 |
| May 25, 2026 | 4.59 | 4.59 | 3.98 | 4.10 | 4.10 | -6.82% | 123,494,600 |