Davangere Sugar Company Limited (IN:DAVANGERE)
:DAVANGERE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
3.70
3.77
3.69
3.70
3.70
-0.80%
428,219
0.33
Apr 09, 2026
3.78
3.78
3.70
3.73
3.73
-0.80%
531,941
0.40
Apr 08, 2026
3.84
3.87
3.73
3.76
3.76
+0.27%
708,470
0.51
Apr 07, 2026
3.84
3.84
3.74
3.75
3.75
-0.27%
379,656
0.27
Apr 06, 2026
3.75
3.79
3.70
3.76
3.76
+0.27%
398,413
0.28
Apr 03, 2026
3.75
3.80
3.71
3.75
3.75
0.00%
0
0.00
Apr 02, 2026
3.75
3.80
3.71
3.75
3.75
-0.53%
495,481
0.34
Apr 01, 2026
3.80
4.00
3.75
3.77
3.77
+1.07%
1,492,034
1.05
Mar 31, 2026
3.73
3.98
3.71
3.73
3.73
0.00%
0
0.00
Mar 30, 2026
3.81
3.98
3.71
3.73
3.73
-2.10%
435,536
0.30
Mar 27, 2026
3.88
3.94
3.73
3.81
3.81
-3.54%
578,563
0.40
Mar 26, 2026
3.95
3.98
3.86
3.95
3.95
0.00%
0
0.00
Mar 25, 2026
3.86
3.98
3.86
3.95
3.95
+2.33%
307,692
0.18
Mar 24, 2026
3.98
3.98
3.78
3.86
3.86
+1.31%
355,518
0.21
Mar 23, 2026
4.10
4.15
3.69
3.81
3.81
-6.16%
547,606
0.32
Mar 20, 2026
3.92
4.22
3.88
4.06
4.06
+5.45%
875,304
0.48
Mar 19, 2026
4.09
4.09
3.68
3.85
3.85
-3.75%
188,563
0.10
Mar 18, 2026
3.99
4.20
3.94
4.00
4.00
+0.25%
460,603
0.25
Mar 17, 2026
3.70
4.04
3.70
3.99
3.99
+6.97%
616,371
0.33
Mar 16, 2026
3.78
3.78
3.66
3.73
3.73
-2.10%
224,065
0.12
Mar 13, 2026
3.84
3.91
3.78
3.81
3.81
-2.31%
162,329
0.09
Mar 12, 2026
3.90
3.96
3.87
3.90
3.90
-1.02%
230,303
0.12
Mar 11, 2026
3.89
4.00
3.89
3.94
3.94
-0.76%
219,759
0.12
Mar 10, 2026
3.90
3.99
3.88
3.97
3.97
+2.85%
537,255
0.29
Mar 09, 2026
3.98
3.98
3.75
3.86
3.86
-2.77%
670,762
0.36
Mar 06, 2026
4.03
4.04
3.95
3.97
3.97
-0.75%
492,844
0.26
Mar 05, 2026
4.01
4.12
3.96
4.00
4.00
0.00%
461,859
0.25
Mar 04, 2026
3.90
4.16
3.80
4.00
4.00
-0.25%
1,304,598
0.70
Mar 03, 2026
4.01
4.11
3.86
4.01
4.01
0.00%
0
0.00
Mar 02, 2026
4.00
4.11
3.86
4.01
4.01
-1.72%
643,711
0.34
Feb 27, 2026
4.08
4.12
4.06
4.08
4.08
-0.24%
491,522
0.26
Feb 26, 2026
4.09
4.30
4.05
4.09
4.09
0.00%
702,363
0.37
Feb 25, 2026
4.24
4.34
4.06
4.09
4.09
-4.88%
1,159,200
0.60
Feb 24, 2026
4.31
4.33
4.20
4.30
4.30
-0.23%
216,792
0.11
Feb 23, 2026
4.15
4.35
4.15
4.31
4.31
+2.86%
354,195
0.18
Feb 20, 2026
4.29
4.29
4.15
4.19
4.19
-2.33%
412,150
0.22
Feb 19, 2026
4.47
4.47
4.26
4.29
4.29
+0.23%
224,778
0.12
Feb 18, 2026
4.35
4.48
4.23
4.28
4.28
-0.23%
758,889
0.40
Feb 17, 2026
4.36
5.00
4.25
4.29
4.29
-2.05%
2,484,163
1.33
Feb 16, 2026
4.38
4.74
4.32
4.38
4.38
0.00%
853,180
0.46
Feb 13, 2026
4.45
4.57
4.35
4.38
4.38
-2.67%
307,062
0.16
Feb 12, 2026
4.46
4.90
4.46
4.50
4.50
-2.17%
364,438
0.20
Feb 11, 2026
4.59
4.70
4.30
4.60
4.60
+0.22%
740,611
0.40
Feb 10, 2026
4.54
4.66
4.46
4.59
4.59
+2.91%
404,264
0.22
Feb 09, 2026
4.25
4.53
4.25
4.46
4.46
+5.19%
5,342,372
3.02
Feb 06, 2026
4.19
4.29
4.05
4.24
4.24
+1.19%
355,900
0.20
Feb 05, 2026
4.31
4.31
4.12
4.19
4.19
-1.41%
434,848
0.25
Feb 04, 2026
4.34
4.38
4.21
4.25
4.25
-0.23%
165,524
0.09
Feb 03, 2026
4.16
4.38
4.15
4.26
4.26
+4.67%
16,064,150
10.57
Feb 02, 2026
4.20
4.20
3.91
4.07
4.07
-5.13%
909,288
0.60
Rows: