Skip to main content
logo
Davangere Sugar Company Limited (NSE:DAVANGERE)
India flag India · Delayed Price · Currency is INR
2.010
-0.020 (-0.99%)
Oct 27, 2026, 3:29 PM IST

Davangere Sugar Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20262.032.081.972.012.01-0.99%5,040,405
Oct 26, 20262.002.081.912.032.034.64%6,520,022
Oct 23, 20262.002.001.821.941.94-1.52%5,451,674
Oct 22, 20262.002.051.621.971.97-1.50%9,585,464
Oct 21, 20262.112.111.932.002.00-3.85%7,498,879
Oct 19, 20262.082.132.012.082.080.97%5,747,398
Oct 16, 20262.122.182.042.062.06-2.83%8,891,838
Oct 15, 20262.222.232.092.122.12-4.50%7,561,890
Oct 14, 20262.252.292.192.222.22-0.89%7,012,269
Oct 13, 20262.302.322.232.242.24-1.75%6,948,056
Oct 12, 20262.272.322.222.282.280.88%5,548,403
Oct 9, 20262.282.322.232.262.26-0.88%5,051,063
Oct 8, 20262.342.382.252.282.28-3.39%6,282,307
Oct 7, 20262.272.452.272.362.363.96%9,610,415
Oct 6, 20262.322.352.232.272.27-0.87%6,788,229
Oct 5, 20262.252.322.252.292.291.33%6,379,071
Oct 1, 20262.262.382.222.262.26-2.16%8,709,105
Sep 30, 20262.372.402.262.312.31-1.28%6,763,373
Sep 29, 20262.492.492.302.342.34-5.65%9,874,250
Sep 28, 20262.472.552.392.482.483.33%21,983,093
Sep 25, 20262.192.402.152.402.409.59%28,793,660
Sep 24, 20262.182.232.162.192.19-0.45%5,520,097
Sep 23, 20262.312.312.162.202.20-2.65%12,500,992
Sep 22, 20262.152.322.152.262.265.61%11,390,212
Sep 21, 20262.112.172.052.142.143.88%7,958,622
Sep 18, 20262.082.102.032.062.06-6,216,386
Sep 17, 20262.002.132.002.062.06-3.74%6,845,783
Sep 16, 20262.202.222.072.142.14-4.46%19,163,359
Sep 15, 20262.272.312.202.242.246.67%38,601,423
Sep 11, 20261.952.101.902.102.109.95%36,081,250
Sep 10, 20261.751.921.751.911.919.14%34,419,354
Sep 9, 20261.962.021.741.751.75-9.33%161,998,621
Sep 8, 20262.032.031.921.931.93-1.53%31,289,677
Sep 7, 20262.022.051.951.961.96-20,523,336
Sep 4, 20262.072.071.941.961.96-3.92%15,393,852
Sep 3, 20262.132.132.042.042.04-2.39%7,138,915
Sep 2, 20262.102.132.062.092.090.48%9,326,102
Sep 1, 20262.092.151.992.082.08-15,603,255
Aug 31, 20262.152.222.052.082.08-0.48%34,200,594
Aug 28, 20261.952.171.952.092.09-1.42%50,635,098
Aug 27, 20262.632.652.122.122.12-20.00%39,355,327
Aug 26, 20262.922.922.562.652.65-7.99%24,777,676
Aug 25, 20262.912.942.862.882.880.35%9,209,404
Aug 24, 20263.053.082.852.872.87-4.01%41,238,797
Aug 21, 20263.023.052.982.992.99-21,848,993
Aug 20, 20263.063.062.962.992.99-18,598,691
Aug 19, 20263.183.442.952.992.99-6.27%53,680,313
Aug 18, 20263.293.293.163.193.19-0.31%3,198,031
Aug 17, 20263.033.222.993.203.206.31%6,237,912
Aug 14, 20263.003.032.993.013.011.01%2,489,864