Davangere Sugar

Davangere Sugar Company Ltd Historical Data

NSEBSE

₹4.07

(-0.25%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	4.77	4.82	4.53	4.6	4,602	26,17,35,178.83	5,21,88,400
29-Jan-2026	4.7	4.71	4.5	4.58	3,633	2,79,51,732.06	38,53,041
30-Jan-2026	4.59	4.6	4.26	4.29	5,784	3,20,04,561.65	45,52,880
01-Feb-2026	4.37	4.41	4.1	4.17	3,520	1,80,54,832.25	26,17,441
02-Feb-2026	4.17	4.2	3.96	4.07	3,875	1,49,39,675.64	19,46,810
03-Feb-2026	4.2	4.47	4.1	4.27	4,159	17,22,88,131.29	3,84,97,108
04-Feb-2026	4.36	4.36	4.2	4.25	2,417	1,12,10,960.16	17,53,617
05-Feb-2026	4.28	4.28	4.08	4.18	2,397	83,80,027.65	11,10,457
06-Feb-2026	4.17	4.3	4.08	4.25	2,138	9,55,31,445.86	2,13,86,530
09-Feb-2026	4.31	4.5	4.25	4.46	10,554	14,96,41,230.82	2,88,48,036
10-Feb-2026	4.53	4.67	4.47	4.59	3,279	2,89,94,830.79	40,53,148
11-Feb-2026	4.53	4.7	4.12	4.62	4,381	3,89,79,012.21	38,58,765
12-Feb-2026	4.62	4.62	4.44	4.5	2,431	1,18,34,527.58	13,40,869
13-Feb-2026	4.49	4.49	4.35	4.39	1,777	85,33,182.45	10,23,497
16-Feb-2026	4.36	4.75	4.32	4.37	6,191	4,21,11,932.58	29,19,349
17-Feb-2026	4.37	5.05	4.22	4.27	11,070	14,59,22,237.53	1,08,19,189
18-Feb-2026	4.37	4.45	4.28	4.3	3,338	2,85,53,865.87	45,97,113
19-Feb-2026	4.37	4.37	4.26	4.29	1,891	1,45,33,892.86	19,31,273
20-Feb-2026	4.29	4.29	4.15	4.19	2,495	1,93,57,338.09	34,69,082
23-Feb-2026	4.15	4.36	4.15	4.29	2,103	1,67,06,929.93	23,17,333
24-Feb-2026	4.3	4.34	4.2	4.29	1,854	4,07,93,319.77	64,83,955
25-Feb-2026	4.22	4.49	4.05	4.08	4,447	4,91,28,254.47	63,15,191
26-Feb-2026	4.1	4.33	4.05	4.08	4,474	3,61,58,862.18	29,96,403

Davangere Sugar: Related NEWS

No Record Found

Invest wise with Expert advice