Davangere Sugar Company Limited (NSE:DAVANGERE)
India · Delayed Price · Currency is INR 2.290
+0.030 (1.33%)
Oct 5, 2026, 3:29 PM IST
Davangere Sugar Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.25 | 2.32 | 2.25 | 2.29 | 2.29 | 1.33% | 6,379,071 |
| Oct 1, 2026 | 2.26 | 2.38 | 2.22 | 2.26 | 2.26 | -2.16% | 8,709,105 |
| Sep 30, 2026 | 2.37 | 2.40 | 2.26 | 2.31 | 2.31 | -1.28% | 6,763,373 |
| Sep 29, 2026 | 2.49 | 2.49 | 2.30 | 2.34 | 2.34 | -5.65% | 9,874,250 |
| Sep 28, 2026 | 2.47 | 2.55 | 2.39 | 2.48 | 2.48 | 3.33% | 21,983,093 |
| Sep 25, 2026 | 2.19 | 2.40 | 2.15 | 2.40 | 2.40 | 9.59% | 28,793,660 |
| Sep 24, 2026 | 2.18 | 2.23 | 2.16 | 2.19 | 2.19 | -0.45% | 5,520,097 |
| Sep 23, 2026 | 2.31 | 2.31 | 2.16 | 2.20 | 2.20 | -2.65% | 12,500,992 |
| Sep 22, 2026 | 2.15 | 2.32 | 2.15 | 2.26 | 2.26 | 5.61% | 11,390,212 |
| Sep 21, 2026 | 2.11 | 2.17 | 2.05 | 2.14 | 2.14 | 3.88% | 7,958,622 |
| Sep 18, 2026 | 2.08 | 2.10 | 2.03 | 2.06 | 2.06 | - | 6,216,386 |
| Sep 17, 2026 | 2.00 | 2.13 | 2.00 | 2.06 | 2.06 | -3.74% | 6,845,783 |
| Sep 16, 2026 | 2.20 | 2.22 | 2.07 | 2.14 | 2.14 | -4.46% | 19,163,359 |
| Sep 15, 2026 | 2.27 | 2.31 | 2.20 | 2.24 | 2.24 | 6.67% | 38,601,423 |
| Sep 11, 2026 | 1.95 | 2.10 | 1.90 | 2.10 | 2.10 | 9.95% | 36,081,250 |
| Sep 10, 2026 | 1.75 | 1.92 | 1.75 | 1.91 | 1.91 | 9.14% | 34,419,354 |
| Sep 9, 2026 | 1.96 | 2.02 | 1.74 | 1.75 | 1.75 | -9.33% | 161,998,621 |
| Sep 8, 2026 | 2.03 | 2.03 | 1.92 | 1.93 | 1.93 | -1.53% | 31,289,677 |
| Sep 7, 2026 | 2.02 | 2.05 | 1.95 | 1.96 | 1.96 | - | 20,523,336 |
| Sep 4, 2026 | 2.07 | 2.07 | 1.94 | 1.96 | 1.96 | -3.92% | 15,393,852 |
| Sep 3, 2026 | 2.13 | 2.13 | 2.04 | 2.04 | 2.04 | -2.39% | 7,138,915 |
| Sep 2, 2026 | 2.10 | 2.13 | 2.06 | 2.09 | 2.09 | 0.48% | 9,326,102 |
| Sep 1, 2026 | 2.09 | 2.15 | 1.99 | 2.08 | 2.08 | - | 15,603,255 |
| Aug 31, 2026 | 2.15 | 2.22 | 2.05 | 2.08 | 2.08 | -0.48% | 34,200,594 |
| Aug 28, 2026 | 1.95 | 2.17 | 1.95 | 2.09 | 2.09 | -1.42% | 50,635,098 |
| Aug 27, 2026 | 2.63 | 2.65 | 2.12 | 2.12 | 2.12 | -20.00% | 39,355,327 |
| Aug 26, 2026 | 2.92 | 2.92 | 2.56 | 2.65 | 2.65 | -7.99% | 24,777,676 |
| Aug 25, 2026 | 2.91 | 2.94 | 2.86 | 2.88 | 2.88 | 0.35% | 9,209,404 |
| Aug 24, 2026 | 3.05 | 3.08 | 2.85 | 2.87 | 2.87 | -4.01% | 41,238,797 |
| Aug 21, 2026 | 3.02 | 3.05 | 2.98 | 2.99 | 2.99 | - | 21,848,993 |
| Aug 20, 2026 | 3.06 | 3.06 | 2.96 | 2.99 | 2.99 | - | 18,598,691 |
| Aug 19, 2026 | 3.18 | 3.44 | 2.95 | 2.99 | 2.99 | -6.27% | 53,680,313 |
| Aug 18, 2026 | 3.29 | 3.29 | 3.16 | 3.19 | 3.19 | -0.31% | 3,198,031 |
| Aug 17, 2026 | 3.03 | 3.22 | 2.99 | 3.20 | 3.20 | 6.31% | 6,237,912 |
| Aug 14, 2026 | 3.00 | 3.03 | 2.99 | 3.01 | 3.01 | 1.01% | 2,489,864 |
| Aug 13, 2026 | 3.12 | 3.16 | 2.95 | 2.98 | 2.98 | -3.56% | 10,566,546 |
| Aug 12, 2026 | 3.08 | 3.12 | 3.06 | 3.09 | 3.09 | - | 2,779,300 |
| Aug 11, 2026 | 3.09 | 3.11 | 3.07 | 3.09 | 3.09 | 0.32% | 2,219,106 |
| Aug 10, 2026 | 3.12 | 3.13 | 3.07 | 3.08 | 3.08 | -0.96% | 2,720,402 |
| Aug 7, 2026 | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | 0.65% | 1,584,439 |
| Aug 6, 2026 | 3.22 | 3.22 | 3.08 | 3.09 | 3.09 | -0.96% | 6,047,600 |
| Aug 5, 2026 | 3.10 | 3.14 | 3.08 | 3.12 | 3.12 | 1.30% | 2,882,949 |
| 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 |