Davangere Sugar Company Limited DAVANGERE
NSE · India · Process Industries
INR 2.28-0.03 (-1.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2.26 | -2.16% | INR 2.26 | INR 2.38 | INR 2.22 | 8.71M |
| 2026-09-30 | INR 2.31 | -1.28% | INR 2.37 | INR 2.40 | INR 2.26 | 6.76M |
| 2026-09-29 | INR 2.34 | -5.65% | INR 2.49 | INR 2.49 | INR 2.30 | 9.87M |
| 2026-09-28 | INR 2.48 | +3.33% | INR 2.47 | INR 2.55 | INR 2.39 | 21.98M |
| 2026-09-25 | INR 2.40 | +9.59% | INR 2.19 | INR 2.40 | INR 2.15 | 28.79M |
| 2026-09-24 | INR 2.19 | -0.45% | INR 2.18 | INR 2.23 | INR 2.16 | 5.52M |
| 2026-09-23 | INR 2.20 | -2.65% | INR 2.31 | INR 2.31 | INR 2.16 | 12.50M |
| 2026-09-22 | INR 2.26 | +5.61% | INR 2.15 | INR 2.32 | INR 2.15 | 11.39M |
| 2026-09-21 | INR 2.14 | +3.88% | INR 2.11 | INR 2.17 | INR 2.05 | 7.96M |
| 2026-09-18 | INR 2.06 | 0.00% | INR 2.08 | INR 2.10 | INR 2.03 | 6.22M |
| 2026-09-17 | INR 2.06 | -3.74% | INR 2.00 | INR 2.13 | INR 2.00 | 6.85M |
| 2026-09-16 | INR 2.14 | -4.46% | INR 2.20 | INR 2.22 | INR 2.07 | 19.16M |
| 2026-09-15 | INR 2.24 | +6.67% | INR 2.27 | INR 2.31 | INR 2.20 | 38.60M |
| 2026-09-14 | INR 2.10 | 0.00% | INR 2.10 | INR 2.10 | INR 2.10 | 0 |
| 2026-09-11 | INR 2.10 | +9.95% | INR 1.95 | INR 2.10 | INR 1.90 | 36.08M |
| 2026-09-10 | INR 1.91 | +9.14% | INR 1.75 | INR 1.92 | INR 1.75 | 34.42M |
| 2026-09-09 | INR 1.75 | -9.33% | INR 1.96 | INR 2.02 | INR 1.74 | 162.00M |
| 2026-09-08 | INR 1.93 | -1.53% | INR 2.03 | INR 2.03 | INR 1.92 | 31.29M |
| 2026-09-07 | INR 1.96 | 0.00% | INR 2.02 | INR 2.05 | INR 1.95 | 20.52M |
| 2026-09-04 | INR 1.96 | -3.92% | INR 2.07 | INR 2.07 | INR 1.94 | 15.39M |
| 2026-09-03 | INR 2.04 | -2.39% | INR 2.13 | INR 2.13 | INR 2.04 | 7.14M |
| 2026-09-02 | INR 2.09 | +0.48% | INR 2.10 | INR 2.13 | INR 2.06 | 9.33M |
| 2026-09-01 | INR 2.08 | 0.00% | INR 2.09 | INR 2.15 | INR 1.99 | 15.60M |
| 2026-08-31 | INR 2.08 | -0.48% | INR 2.15 | INR 2.22 | INR 2.05 | 34.20M |
| 2026-08-28 | INR 2.09 | -1.42% | INR 1.95 | INR 2.17 | INR 1.95 | 50.64M |
| 2026-08-27 | INR 2.12 | -20.00% | INR 2.63 | INR 2.65 | INR 2.12 | 39.36M |
| 2026-08-26 | INR 2.65 | -7.99% | INR 2.92 | INR 2.92 | INR 2.56 | 24.78M |
| 2026-08-25 | INR 2.88 | +0.35% | INR 2.91 | INR 2.94 | INR 2.86 | 9.21M |
| 2026-08-24 | INR 2.87 | -4.01% | INR 3.05 | INR 3.08 | INR 2.85 | 41.24M |
| 2026-08-21 | INR 2.99 | 0.00% | INR 3.02 | INR 3.05 | INR 2.98 | 21.85M |
| 2026-08-20 | INR 2.99 | 0.00% | INR 3.06 | INR 3.06 | INR 2.96 | 18.60M |
| 2026-08-19 | INR 2.99 | -6.27% | INR 3.18 | INR 3.44 | INR 2.95 | 53.68M |
| 2026-08-18 | INR 3.19 | -0.31% | INR 3.29 | INR 3.29 | INR 3.16 | 3.20M |
| 2026-08-17 | INR 3.20 | +6.31% | INR 3.03 | INR 3.22 | INR 2.99 | 6.24M |
| 2026-08-14 | INR 3.01 | +1.01% | INR 3.00 | INR 3.03 | INR 2.99 | 2.49M |
| 2026-08-13 | INR 2.98 | -3.56% | INR 3.12 | INR 3.16 | INR 2.95 | 10.57M |
| 2026-08-12 | INR 3.09 | 0.00% | INR 3.08 | INR 3.12 | INR 3.06 | 2.78M |
| 2026-08-11 | INR 3.09 | +0.32% | INR 3.09 | INR 3.11 | INR 3.07 | 2.22M |
| 2026-08-10 | INR 3.08 | -0.96% | INR 3.12 | INR 3.13 | INR 3.07 | 2.72M |
| 2026-08-07 | INR 3.11 | +0.65% | INR 3.08 | INR 3.15 | INR 3.08 | 1.58M |
| 2026-08-06 | INR 3.09 | -0.96% | INR 3.22 | INR 3.22 | INR 3.08 | 6.05M |
| 2026-08-05 | INR 3.12 | +1.30% | INR 3.10 | INR 3.14 | INR 3.08 | 2.88M |
| 2026-08-04 | INR 3.08 | -3.14% | INR 3.18 | INR 3.21 | INR 3.06 | 7.31M |
| 2026-08-03 | INR 3.18 | -0.31% | INR 3.25 | INR 3.29 | INR 3.17 | 5.40M |
| 2026-07-31 | INR 3.19 | +0.63% | INR 3.19 | INR 3.22 | INR 3.17 | 2.19M |
| 2026-07-30 | INR 3.17 | -0.63% | INR 3.20 | INR 3.22 | INR 3.15 | 2.84M |
| 2026-07-29 | INR 3.19 | +0.63% | INR 3.18 | INR 3.20 | INR 3.15 | 6.37M |
| 2026-07-28 | INR 3.17 | -3.94% | INR 3.28 | INR 3.29 | INR 3.15 | 7.22M |
| 2026-07-27 | INR 3.30 | -3.51% | INR 3.48 | INR 3.51 | INR 3.27 | 13.13M |
| 2026-07-24 | INR 3.42 | +3.95% | INR 3.29 | INR 3.49 | INR 3.24 | 9.88M |
| 2026-07-23 | INR 3.29 | -0.30% | INR 3.33 | INR 3.34 | INR 3.22 | 3.73M |
| 2026-07-22 | INR 3.30 | -2.65% | INR 3.43 | INR 3.63 | INR 3.28 | 53.76M |
| 2026-07-21 | INR 3.39 | +0.30% | INR 3.38 | INR 3.48 | INR 3.36 | 11.35M |
| 2026-07-20 | INR 3.38 | -3.15% | INR 3.52 | INR 3.56 | INR 3.35 | 13.76M |
| 2026-07-17 | INR 3.49 | -0.57% | INR 3.51 | INR 3.52 | INR 3.47 | 1.87M |
| 2026-07-16 | INR 3.51 | +0.86% | INR 3.48 | INR 3.63 | INR 3.47 | 6.47M |
| 2026-07-15 | INR 3.48 | 0.00% | INR 3.46 | INR 3.52 | INR 3.46 | 3.26M |
| 2026-07-14 | INR 3.48 | -0.29% | INR 3.54 | INR 3.70 | INR 3.43 | 13.21M |
| 2026-07-13 | INR 3.49 | -0.29% | INR 3.52 | INR 3.53 | INR 3.47 | 3.20M |
| 2026-07-10 | INR 3.50 | -1.96% | INR 3.60 | INR 3.64 | INR 3.48 | 6.40M |
| 2026-07-09 | INR 3.57 | +0.28% | INR 3.56 | INR 3.64 | INR 3.56 | 3.34M |
| 2026-07-08 | INR 3.56 | -0.84% | INR 3.57 | INR 3.66 | INR 3.54 | 5.39M |
| 2026-07-07 | INR 3.59 | -0.28% | INR 3.60 | INR 3.64 | INR 3.56 | 7.28M |
| 2026-07-06 | INR 3.60 | +0.56% | INR 3.58 | INR 3.73 | INR 3.55 | 13.13M |
| 2026-07-03 | INR 3.58 | 0.00% | INR 3.58 | INR 3.62 | INR 3.57 | 2.35M |
| 2026-07-02 | INR 3.58 | +0.28% | INR 3.57 | INR 3.76 | INR 3.56 | 5.64M |
| 2026-07-01 | INR 3.57 | 0.00% | INR 3.57 | INR 3.60 | INR 3.56 | 1.77M |
| 2026-06-30 | INR 3.57 | -0.56% | INR 3.60 | INR 3.61 | INR 3.56 | 2.13M |
| 2026-06-29 | INR 3.59 | 0.00% | INR 3.57 | INR 3.62 | INR 3.55 | 2.65M |
| 2026-06-26 | INR 3.59 | 0.00% | INR 3.59 | INR 3.59 | INR 3.59 | 0 |
| 2026-06-25 | INR 3.59 | 0.00% | INR 3.64 | INR 3.64 | INR 3.56 | 2.38M |
| 2026-06-24 | INR 3.59 | 0.00% | INR 3.59 | INR 3.61 | INR 3.57 | 1.64M |
| 2026-06-23 | INR 3.59 | -0.83% | INR 3.62 | INR 3.65 | INR 3.57 | 1.92M |
| 2026-06-22 | INR 3.62 | +0.28% | INR 3.66 | INR 3.66 | INR 3.61 | 6.66M |
| 2026-06-19 | INR 3.61 | -0.55% | INR 3.65 | INR 3.65 | INR 3.60 | 3.38M |
| 2026-06-18 | INR 3.63 | -0.27% | INR 3.65 | INR 3.68 | INR 3.62 | 2.60M |
| 2026-06-17 | INR 3.64 | -0.55% | INR 3.70 | INR 3.71 | INR 3.63 | 4.39M |
| 2026-06-16 | INR 3.66 | 0.00% | INR 3.70 | INR 3.71 | INR 3.64 | 3.81M |
| 2026-06-15 | INR 3.66 | +1.39% | INR 3.70 | INR 3.78 | INR 3.64 | 10.39M |
| 2026-06-12 | INR 3.61 | 0.00% | INR 3.65 | INR 3.71 | INR 3.59 | 2.89M |
| 2026-06-11 | INR 3.61 | +1.40% | INR 3.60 | INR 3.65 | INR 3.54 | 7.31M |
| 2026-06-10 | INR 3.56 | -3.78% | INR 3.70 | INR 3.75 | INR 3.54 | 9.53M |
| 2026-06-09 | INR 3.70 | +3.93% | INR 3.58 | INR 3.83 | INR 3.55 | 20.66M |
| 2026-06-08 | INR 3.56 | -1.11% | INR 3.62 | INR 3.62 | INR 3.53 | 7.44M |
| 2026-06-05 | INR 3.60 | -1.10% | INR 3.67 | INR 3.68 | INR 3.59 | 5.49M |
| 2026-06-04 | INR 3.64 | 0.00% | INR 3.69 | INR 3.69 | INR 3.62 | 4.47M |
| 2026-06-03 | INR 3.64 | -1.36% | INR 3.72 | INR 3.72 | INR 3.62 | 14.36M |
| 2026-06-02 | INR 3.69 | -3.15% | INR 3.90 | INR 3.90 | INR 3.64 | 25.93M |
| 2026-06-01 | INR 3.81 | -5.22% | INR 4.08 | INR 4.12 | INR 3.78 | 25.27M |
| 2026-05-29 | INR 4.02 | -2.66% | INR 4.16 | INR 4.25 | INR 4.02 | 12.30M |