Davangere Sugar Company Limited (NSE:DAVANGERE)
India
· Delayed Price · Currency is INR 3.920
+0.060 (1.55%)
Mar 10, 2026, 11:00 AM IST
Davangere Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.90 | 3.95 | 3.79 | 3.87 | - | -2.27% | 1,431,969 |
| Mar 6, 2026 | 4.01 | 4.04 | 3.95 | 3.96 | 3.96 | -1.00% | 2,277,915 |
| Mar 5, 2026 | 4.03 | 4.09 | 3.95 | 4.00 | 4.00 | 0.25% | 2,250,017 |
| Mar 4, 2026 | 3.93 | 4.17 | 3.82 | 3.99 | 3.99 | -0.50% | 8,588,927 |
| Mar 2, 2026 | 4.00 | 4.11 | 3.87 | 4.01 | 4.01 | -1.47% | 5,974,564 |
| Feb 27, 2026 | 4.10 | 4.13 | 4.05 | 4.07 | 4.07 | -0.25% | 5,358,296 |
| Feb 26, 2026 | 4.10 | 4.33 | 4.05 | 4.08 | 4.08 | - | 8,709,964 |
| Feb 25, 2026 | 4.22 | 4.49 | 4.05 | 4.08 | 4.08 | -4.90% | 11,905,700 |
| Feb 24, 2026 | 4.30 | 4.34 | 4.20 | 4.29 | 4.29 | - | 9,576,805 |
| Feb 23, 2026 | 4.15 | 4.36 | 4.15 | 4.29 | 4.29 | 2.39% | 3,932,773 |
| Feb 20, 2026 | 4.29 | 4.29 | 4.15 | 4.19 | 4.19 | -2.33% | 4,606,786 |
| Feb 19, 2026 | 4.37 | 4.37 | 4.26 | 4.29 | 4.29 | -0.23% | 3,382,533 |
| Feb 18, 2026 | 4.37 | 4.45 | 4.28 | 4.30 | 4.30 | 0.70% | 6,583,068 |
| Feb 17, 2026 | 4.37 | 5.05 | 4.22 | 4.27 | 4.27 | -2.29% | 31,946,050 |
| Feb 16, 2026 | 4.36 | 4.75 | 4.32 | 4.37 | 4.37 | -0.46% | 9,321,601 |
| Feb 13, 2026 | 4.49 | 4.49 | 4.35 | 4.39 | 4.39 | -2.44% | 1,941,134 |
| Feb 12, 2026 | 4.62 | 4.62 | 4.44 | 4.50 | 4.50 | -2.60% | 2,628,407 |
| Feb 11, 2026 | 4.53 | 4.70 | 4.12 | 4.62 | 4.62 | 0.65% | 8,636,911 |
| Feb 10, 2026 | 4.53 | 4.67 | 4.47 | 4.59 | 4.59 | 2.91% | 6,333,016 |
| Feb 9, 2026 | 4.31 | 4.50 | 4.25 | 4.46 | 4.46 | 4.94% | 34,452,040 |
| Feb 6, 2026 | 4.17 | 4.30 | 4.08 | 4.25 | 4.25 | 1.67% | 22,754,840 |
| Feb 5, 2026 | 4.28 | 4.28 | 4.08 | 4.18 | 4.18 | -1.65% | 2,009,992 |
| Feb 4, 2026 | 4.36 | 4.36 | 4.20 | 4.25 | 4.25 | -0.47% | 2,612,939 |
| Feb 3, 2026 | 4.20 | 4.47 | 4.10 | 4.27 | 4.27 | 4.91% | 40,944,610 |
| Feb 2, 2026 | 4.17 | 4.20 | 3.96 | 4.07 | 4.07 | -2.40% | 3,692,878 |
| Feb 1, 2026 | 4.37 | 4.41 | 4.10 | 4.17 | 4.17 | -2.80% | 4,226,404 |
| Jan 30, 2026 | 4.59 | 4.60 | 4.26 | 4.29 | 4.29 | -6.33% | 7,341,900 |
| Jan 29, 2026 | 4.70 | 4.71 | 4.50 | 4.58 | 4.58 | -0.43% | 6,085,359 |
| Jan 28, 2026 | 4.77 | 4.82 | 4.53 | 4.60 | 4.60 | -3.16% | 56,939,300 |
| Jan 27, 2026 | 4.75 | 4.89 | 4.60 | 4.75 | 4.75 | 1.28% | 16,266,820 |
| Jan 23, 2026 | 4.84 | 5.08 | 4.66 | 4.69 | 4.69 | 0.43% | 18,613,870 |
| Jan 22, 2026 | 5.18 | 5.50 | 4.63 | 4.67 | 4.67 | -8.79% | 53,671,190 |
| Jan 21, 2026 | 5.11 | 5.19 | 5.01 | 5.12 | 5.12 | -0.58% | 14,029,440 |
| Jan 20, 2026 | 5.17 | 5.25 | 5.00 | 5.15 | 5.15 | 0.39% | 21,929,520 |
| Jan 19, 2026 | 5.12 | 5.15 | 5.06 | 5.13 | 5.13 | 0.59% | 16,166,910 |
| Jan 16, 2026 | 5.10 | 5.34 | 4.98 | 5.10 | 5.10 | 1.19% | 152,459,000 |
| Jan 14, 2026 | 4.92 | 5.07 | 4.72 | 5.04 | 5.04 | 3.07% | 86,323,240 |
| Jan 13, 2026 | 4.60 | 4.94 | 4.55 | 4.89 | 4.89 | 7.47% | 65,643,210 |
| Jan 12, 2026 | 4.40 | 4.58 | 4.09 | 4.55 | 4.55 | 3.88% | 33,077,440 |
| Jan 9, 2026 | 3.92 | 4.41 | 3.86 | 4.38 | 4.38 | 12.31% | 58,810,380 |
| Jan 8, 2026 | 4.15 | 4.15 | 3.85 | 3.90 | 3.90 | -5.34% | 9,886,088 |
| Jan 7, 2026 | 4.14 | 4.21 | 4.11 | 4.12 | 4.12 | - | 10,883,380 |
| Jan 6, 2026 | 4.12 | 4.20 | 4.03 | 4.12 | 4.12 | 2.49% | 14,730,020 |
| Jan 5, 2026 | 3.80 | 4.15 | 3.74 | 4.02 | 4.02 | 6.91% | 28,436,590 |
| Jan 2, 2026 | 3.71 | 3.78 | 3.71 | 3.76 | 3.76 | 1.35% | 6,610,646 |
| Jan 1, 2026 | 3.71 | 3.75 | 3.66 | 3.71 | 3.71 | - | 42,210,680 |
| Dec 31, 2025 | 3.71 | 3.73 | 3.61 | 3.71 | 3.71 | - | 7,544,662 |
| Dec 30, 2025 | 3.55 | 3.74 | 3.50 | 3.71 | 3.71 | 4.80% | 13,056,307 |
| Dec 29, 2025 | 3.68 | 3.68 | 3.52 | 3.54 | 3.54 | -0.56% | 5,893,749 |
| Dec 26, 2025 | 3.54 | 3.72 | 3.42 | 3.56 | 3.56 | 0.56% | 78,740,180 |
| Dec 24, 2025 | 3.55 | 3.66 | 3.52 | 3.54 | 3.54 | -0.28% | 14,358,560 |
| Dec 23, 2025 | 3.60 | 3.68 | 3.53 | 3.55 | 3.55 | - | 22,511,000 |
| Dec 22, 2025 | 4.66 | 4.67 | 3.53 | 3.55 | 3.55 | -19.50% | 212,075,700 |
| Dec 19, 2025 | 4.07 | 4.46 | 4.05 | 4.41 | 4.41 | 9.43% | 42,296,470 |
| Dec 18, 2025 | 4.05 | 4.08 | 4.03 | 4.03 | 4.03 | 0.25% | 7,515,971 |
| Dec 17, 2025 | 4.06 | 4.07 | 4.00 | 4.02 | 4.02 | 1.01% | 8,864,881 |
| Dec 16, 2025 | 3.91 | 4.05 | 3.87 | 3.98 | 3.98 | 2.58% | 3,632,214 |
| Dec 15, 2025 | 3.81 | 3.92 | 3.73 | 3.88 | 3.88 | 1.84% | 2,494,255 |
| Dec 12, 2025 | 3.86 | 3.88 | 3.80 | 3.81 | 3.81 | -1.30% | 2,943,033 |
| Dec 11, 2025 | 3.86 | 3.91 | 3.85 | 3.86 | 3.86 | 0.26% | 4,461,807 |
| Dec 10, 2025 | 3.85 | 3.90 | 3.85 | 3.85 | 3.85 | -0.26% | 3,831,824 |
| Dec 9, 2025 | 3.88 | 3.93 | 3.85 | 3.86 | 3.86 | -1.03% | 3,741,123 |
| Dec 8, 2025 | 3.90 | 4.00 | 3.85 | 3.90 | 3.90 | - | 8,080,966 |
| Dec 5, 2025 | 3.89 | 3.96 | 3.85 | 3.90 | 3.90 | 0.78% | 5,097,808 |
| Dec 4, 2025 | 4.20 | 4.21 | 3.85 | 3.87 | 3.87 | -7.64% | 21,487,280 |
| Dec 3, 2025 | 4.15 | 4.26 | 3.96 | 4.19 | 4.19 | 1.95% | 18,260,470 |
| Dec 2, 2025 | 4.15 | 4.15 | 4.00 | 4.11 | 4.11 | - | 9,561,014 |
| Dec 1, 2025 | 4.30 | 4.30 | 4.02 | 4.11 | 4.11 | 0.98% | 15,499,750 |
| Nov 28, 2025 | 4.09 | 4.22 | 3.91 | 4.07 | 4.07 | 2.01% | 28,935,570 |
| Nov 27, 2025 | 3.70 | 4.03 | 3.64 | 3.99 | 3.99 | 10.83% | 28,317,740 |
| Nov 26, 2025 | 3.63 | 3.65 | 3.57 | 3.60 | 3.60 | 0.28% | 1,791,512 |
| Nov 25, 2025 | 3.58 | 3.63 | 3.54 | 3.59 | 3.59 | 1.70% | 1,929,496 |
| Nov 24, 2025 | 3.62 | 3.65 | 3.49 | 3.53 | 3.53 | -1.94% | 1,973,981 |
| Nov 21, 2025 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | -1.64% | 1,707,260 |
| Nov 20, 2025 | 3.70 | 3.74 | 3.64 | 3.66 | 3.66 | -0.54% | 2,321,729 |
| Nov 19, 2025 | 3.71 | 3.72 | 3.65 | 3.68 | 3.68 | -0.81% | 1,812,060 |
| Nov 18, 2025 | 3.79 | 3.80 | 3.69 | 3.71 | 3.71 | -1.85% | 1,332,312 |
| Nov 17, 2025 | 3.80 | 3.81 | 3.69 | 3.78 | 3.78 | 1.07% | 2,893,219 |
| Nov 14, 2025 | 3.80 | 3.83 | 3.72 | 3.74 | 3.74 | - | 2,310,299 |
| Nov 13, 2025 | 3.77 | 3.79 | 3.73 | 3.74 | 3.74 | -0.80% | 1,785,229 |
| Nov 12, 2025 | 3.67 | 3.91 | 3.64 | 3.77 | 3.77 | 4.14% | 4,001,045 |
| Nov 11, 2025 | 3.77 | 3.79 | 3.60 | 3.62 | 3.62 | -4.23% | 4,732,644 |
| Nov 10, 2025 | 3.82 | 3.89 | 3.77 | 3.78 | 3.78 | -0.79% | 4,175,744 |
| Nov 7, 2025 | 3.68 | 4.00 | 3.67 | 3.81 | 3.81 | 2.70% | 3,459,501 |
| Nov 6, 2025 | 3.75 | 3.78 | 3.67 | 3.71 | 3.71 | -0.80% | 2,559,165 |
| Nov 4, 2025 | 3.74 | 3.79 | 3.68 | 3.74 | 3.74 | - | 2,071,587 |
| Nov 3, 2025 | 3.85 | 3.86 | 3.70 | 3.74 | 3.74 | -2.86% | 4,188,220 |
| Oct 31, 2025 | 3.99 | 3.99 | 3.84 | 3.85 | 3.85 | -1.79% | 3,453,780 |
| Oct 30, 2025 | 4.09 | 4.09 | 3.88 | 3.92 | 3.92 | -2.24% | 6,048,226 |
| Oct 29, 2025 | 3.84 | 4.15 | 3.80 | 4.01 | 4.01 | 6.37% | 26,950,840 |
| Oct 28, 2025 | 3.45 | 3.82 | 3.45 | 3.77 | 3.77 | 9.91% | 21,277,140 |
| Oct 27, 2025 | 3.47 | 3.49 | 3.42 | 3.43 | 3.43 | -1.15% | 2,270,134 |
| Oct 24, 2025 | 3.49 | 3.52 | 3.45 | 3.47 | 3.47 | -0.57% | 1,757,273 |
| Oct 23, 2025 | 3.52 | 3.53 | 3.47 | 3.49 | 3.49 | 0.29% | 2,537,655 |
| Oct 21, 2025 | 3.47 | 3.53 | 3.47 | 3.48 | 3.48 | 0.29% | 894,898 |
| Oct 20, 2025 | 3.57 | 3.57 | 3.40 | 3.47 | 3.47 | - | 2,192,996 |
| Oct 17, 2025 | 3.55 | 3.65 | 3.44 | 3.47 | 3.47 | -2.25% | 7,431,295 |
| Oct 16, 2025 | 3.50 | 3.70 | 3.50 | 3.55 | 3.55 | 3.80% | 10,121,840 |
| Oct 15, 2025 | 3.38 | 3.45 | 3.33 | 3.42 | 3.42 | 1.18% | 3,131,907 |
| Oct 14, 2025 | 3.61 | 3.62 | 3.35 | 3.38 | 3.38 | -5.85% | 9,954,850 |