Davangere Sugar Company Limited (NSE:DAVANGERE)
India · Delayed Price · Currency is INR 2.880
-0.110 (-3.68%)
Aug 24, 2026, 3:30 PM IST
Davangere Sugar Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.05 | 3.08 | 2.85 | 2.88 | - | -3.68% | 41,229,490 |
| Aug 21, 2026 | 3.02 | 3.05 | 2.98 | 2.99 | 2.99 | - | 21,848,990 |
| 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 |
| 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 |