iifl-logo

Davangere Sugar Company Ltd Historical Data

3.85
(-3.27%)
Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Davangere Sugar Company Ltd Historical Data

18/08/2025calendar-icon
18/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

19-Aug-2025

3.17

3.173.113.132,9801,45,45,189.5740,84,155

20-Aug-2025

3.22

3.223.143.143,57076,09,799.920,65,722

21-Aug-2025

3.14

3.23.143.163,3501,02,50,915.0228,78,541

22-Aug-2025

3.16

3.383.163.334,8471,11,82,690.921,97,180

25-Aug-2025

3.42

3.453.283.364,10194,40,494.1419,09,868

26-Aug-2025

3.35

3.443.33.313,03271,10,852.4515,02,023

28-Aug-2025

3.31

3.333.253.272,56770,37,224.1415,39,416

29-Aug-2025

3.32

3.553.283.486,4543,37,28,037.4663,70,039

01-Sep-2025

3.48

4.13.483.919,4996,10,36,324.7582,48,136

02-Sep-2025

4.09

4.33.94415,77310,59,73,938.131,33,24,880

03-Sep-2025

3.75

4.053.684.0220,53958,82,60,050.9410,27,06,136

04-Sep-2025

4.12

4.33.883.9821,99038,27,24,483.285,21,16,627

05-Sep-2025

4.05

4.153.893.9712,09219,26,27,601.283,20,57,020

08-Sep-2025

4.07

4.073.843.869,90010,31,15,904.851,81,41,099

09-Sep-2025

3.86

3.893.673.7210,1526,69,70,808.561,35,18,370

10-Sep-2025

3.75

3.963.623.929,4076,30,20,332.4182,30,004

11-Sep-2025

3.96

4.043.933.986,9183,41,31,812.0959,69,004

12-Sep-2025

4.03

4.043.8846,0302,56,07,202.3142,09,245

15-Sep-2025

4.04

4.043.893.935,0065,75,34,074.991,18,13,966

16-Sep-2025

3.98

43.93.934,4222,53,95,707.8545,30,387

17-Sep-2025

3.97

43.933.986,1043,57,94,606.8656,78,746

18-Sep-2025

4

4.013.833.857,34113,97,14,718.812,87,11,168

Davangere Sugar: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.