Davangere Sugar Company Ltd		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
07-08-2026 Friday	BSE Sensex : 78,499.17 -455.59 -0.58%		NSE Nifty 50 : 24,570.65 -65.35 -0.27%		USD - INR 1 $ = Rs 95.17	Find Stock
Share Price in Google :	Davangere Sugar Company Ltd		MCap (aprox) 447.6 Crores	Symbol : DAVANGERE	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.5%	-13.4%	-12.6%	-15.7%	-26.8%	-7.2%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
07-08-26	Fri	3.11	0.02	1.58m	0.6%
06-08-26	Thu	3.09	-0.03	6.05m	-1.0%	Data Update : 7 PM
05-08-26	Wed	3.12	0.04	2.88m	1.3%	07-08-26 : 3.11
04-08-26	Tue	3.08	-0.1	7.31m	-3.1%
03-08-26	Mon	3.18	-0.01	5.4m	-0.3%	Compared to  :  29-07-26 3.19
31-07-26	Fri	3.19	0.02	2.19m	0.6%
30-07-26	Thu	3.17	-0.02	2.84m	-0.6%	7 Days %
29-07-26	Wed	3.19	0.02	6.37m	0.6%	-2.5%
28-07-26	Tue	3.17	-0.13	7.22m	-3.9%
27-07-26	Mon	3.3	-0.12	13.13m	-3.5%	Compared to  :  07-07-26 3.59
24-07-26	Fri	3.42	0.13	9.88m	4.0%
23-07-26	Thu	3.29	-0.01	3.73m	-0.3%	1 Month %
22-07-26	Wed	3.3	-0.09	53.76m	-2.7%	-13.4%
21-07-26	Tue	3.39	0.01	11.35m	0.3%	.
20-07-26	Mon	3.38	-0.11	13.76m	-3.2%	Compared to  :  08-06-26 3.56
17-07-26	Fri	3.49	-0.02	1.87m	-0.6%
16-07-26	Thu	3.51	0.03	6.47m	0.9%	2 Months %
15-07-26	Wed	3.48	0	3.26m	0.0%	-12.6%
14-07-26	Tue	3.48	-0.01	13.21m	-0.3%
13-07-26	Mon	3.49	-0.01	3.2m	-0.3%	Compared to  :  07-05-26 3.69
10-07-26	Fri	3.5	-0.07	6.4m	-2.0%
09-07-26	Thu	3.57	0.01	3.34m	0.3%	3 Months %
08-07-26	Wed	3.56	-0.03	5.39m	-0.8%	-15.7%
07-07-26	Tue	3.59	-0.01	7.28m	-0.3%
06-07-26	Mon	3.6	0.02	13.13m	0.6%	Compared to  :  06-02-26 4.25
03-07-26	Fri	3.58	0	2.35m	0.0%
02-07-26	Thu	3.58	0.01	5.64m	0.3%	6 Months %
01-07-26	Wed	3.57	0	1.77m	0.0%	-26.8%
30-06-26	Tue	3.57	-0.02	2.13m	-0.6%
29-06-26	Mon	3.59	0	2.65m	0.0%	Compared to  :  07-08-25 3.35
25-06-26	Thu	3.59	0	2.38m	0.0%
24-06-26	Wed	3.59	0	1.64m	0.0%	1 year %
23-06-26	Tue	3.59	-0.03	1.92m	-0.8%	-7.2%
22-06-26	Mon	3.62	0.01	6.66m	0.3%
19-06-26	Fri	3.61	-0.02	3.38m	-0.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
18-06-26	Thu	3.63	-0.01	2.6m	-0.3%
17-06-26	Wed	3.64	-0.02	4.39m	-0.5%
16-06-26	Tue	3.66	0	3.81m	0.0%
15-06-26	Mon	3.66	0.05	10.39m	1.4%
12-06-26	Fri	3.61	0	2.89m	0.0%
11-06-26	Thu	3.61	0.05	7.31m	1.4%
10-06-26	Wed	3.56	-0.14	9.53m	-3.8%
09-06-26	Tue	3.7	0.14	20.66m	3.9%
08-06-26	Mon	3.56	-0.04	7.44m	-1.1%
05-06-26	Fri	3.6	-0.04	5.49m	-1.1%
04-06-26	Thu	3.64	0	4.47m	0.0%
03-06-26	Wed	3.64	-0.05	14.36m	-1.4%
02-06-26	Tue	3.69	-0.12	25.93m	-3.1%
01-06-26	Mon	3.81	-0.21	25.27m	-5.2%
29-05-26	Fri	4.02	-0.11	12.3m	-2.7%
27-05-26	Wed	4.13	0.06	33.95m	1.5%
26-05-26	Tue	4.07	-0.03	74.91m	-0.7%
25-05-26	Mon	4.1	-0.3	123.49m	-6.8%
22-05-26	Fri	4.4	0.14	23.77m	3.3%
21-05-26	Thu	4.26	0.11	15.64m	2.7%
20-05-26	Wed	4.15	0.06	10.64m	1.5%
19-05-26	Tue	4.09	0.09	9.52m	2.3%
18-05-26	Mon	4	0.11	12.11m	2.8%
15-05-26	Fri	3.89	0.08	20.94m	2.1%
14-05-26	Thu	3.81	0.23	92.89m	6.4%
13-05-26	Wed	3.58	0.02	8.72m	0.6%
12-05-26	Tue	3.56	-0.08	4.09m	-2.2%
11-05-26	Mon	3.64	-0.04	4.63m	-1.1%
08-05-26	Fri	3.68	-0.01	2.49m	-0.3%
07-05-26	Thu	3.69	-0.03	6.39m	-0.8%
06-05-26	Wed	3.72	0.1	9.47m	2.8%
05-05-26	Tue	3.62	-0.01	3.42m	-0.3%
04-05-26	Mon	3.63	-0.01	7.73m	-0.3%
30-04-26	Thu	3.64	-0.02	6.11m	-0.5%
29-04-26	Wed	3.66	0.05	14.7m	1.4%
28-04-26	Tue	3.61	-0.02	2.72m	-0.6%
27-04-26	Mon	3.63	-0.01	3.33m	-0.3%
24-04-26	Fri	3.64	0	4.65m	0.0%
23-04-26	Thu	3.64	-0.01	5.45m	-0.3%
22-04-26	Wed	3.65	-0.03	9.78m	-0.8%
21-04-26	Tue	3.68	0	10.59m	0.0%
20-04-26	Mon	3.68	0	16.81m	0.0%
17-04-26	Fri	3.68	-0.01	42.87m	-0.3%
16-04-26	Thu	3.69	0	6.81m	0.0%
15-04-26	Wed	3.69	0	18.94m	0.0%
13-04-26	Mon	3.69	-0.01	8.87m	-0.3%
10-04-26	Fri	3.7	-0.02	8.23m	-0.5%
09-04-26	Thu	3.72	-0.03	5.79m	-0.8%
08-04-26	Wed	3.75	0.01	7.1m	0.3%
07-04-26	Tue	3.74	-0.02	4.83m	-0.5%
06-04-26	Mon	3.76	0.02	2.4m	0.5%
02-04-26	Thu	3.74	-0.03	14.78m	-0.8%
01-04-26	Wed	3.77	0.05	9.79m	1.3%
30-03-26	Mon	3.72	-0.15	5.84m	-3.9%
27-03-26	Fri	3.87	-0.07	3m	-1.8%
25-03-26	Wed	3.94	0.08	3.75m	2.1%
24-03-26	Tue	3.86	0.07	1.64m	1.8%
23-03-26	Mon	3.79	-0.26	6.58m	-6.4%
20-03-26	Fri	4.05	0.2	7.28m	5.2%
19-03-26	Thu	3.85	-0.14	1.64m	-3.5%
18-03-26	Wed	3.99	-0.09	6.09m	0.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	4.08	-0.21	11.91m	-4.9%
26-02-26	Thu	4.29	0	9.58m	0.0%
25-02-26	Wed	4.29	0.1	3.93m	2.4%
24-02-26	Tue	4.19	-0.1	4.61m	-2.3%
23-02-26	Mon	4.29	-0.01	3.38m	-0.2%
20-02-26	Fri	4.3	0.03	6.58m	0.7%
19-02-26	Thu	4.27	-0.1	31.95m	-2.3%
18-02-26	Wed	4.37	-0.02	9.32m	-0.5%
17-02-26	Tue	4.39	-0.11	1.94m	-2.4%
16-02-26	Mon	4.5	-0.12	2.63m	-2.6%
13-02-26	Fri	4.62	0.03	8.64m	0.7%
12-02-26	Thu	4.59	0.13	6.33m	2.9%
11-02-26	Wed	4.46	0.21	34.45m	4.9%
10-02-26	Tue	4.25	0.07	22.75m	1.7%
09-02-26	Mon	4.18	-0.07	2.01m	-1.6%
06-02-26	Fri	4.25	-0.02	2.61m	-0.5%
05-02-26	Thu	4.27	0.2	40.94m	4.9%
04-02-26	Wed	4.07	-0.1	3.69m	-2.4%
03-02-26	Tue	4.17	-0.12	4.23m	-2.8%
02-02-26	Mon	4.29	-0.29	7.34m	-6.3%
01-02-26	Sun	4.58	-0.02	6.09m	-0.4%
30-01-26	Fri	4.6	-0.15	56.94m	-3.2%
29-01-26	Thu	4.75	0.06	16.27m	1.3%
28-01-26	Wed	4.69	0.02	18.61m	0.4%
27-01-26	Tue	4.67	-0.45	53.67m	-8.8%
23-01-26	Fri	5.12	-0.03	14.03m	-0.6%
22-01-26	Thu	5.15	0.02	21.93m	0.4%
21-01-26	Wed	5.13	0.03	16.17m	0.6%
20-01-26	Tue	5.1	0.06	152.46m	1.2%
19-01-26	Mon	5.04	0.15	86.32m	3.1%
16-01-26	Fri	4.89	0.34	65.64m	7.5%
14-01-26	Wed	4.55	0.17	33.08m	3.9%
13-01-26	Tue	4.38	0.48	58.81m	12.3%
12-01-26	Mon	3.9	-0.22	9.89m	-5.3%
09-01-26	Fri	4.12	0	10.88m	0.0%
08-01-26	Thu	4.12	0.1	14.73m	2.5%
07-01-26	Wed	4.02	0.26	28.44m	6.9%
06-01-26	Tue	3.76	0.05	6.61m	1.3%
05-01-26	Mon	3.71	0	42.21m	0.0%
02-01-26	Fri	3.71	0	7.54m	0.0%
01-01-26	Thu	3.71	0.17	13.06m	4.8%
31-12-25	Wed	3.54	-0.02	5.89m	-0.6%
30-12-25	Tue	3.56	0.02	78.74m	0.6%
29-12-25	Mon	3.54	-0.01	14.36m	-0.3%
26-12-25	Fri	3.55	0	22.51m	0.0%
24-12-25	Wed	3.55	-0.86	212.08m	-19.5%
23-12-25	Tue	4.41	0.38	42.3m	9.4%
22-12-25	Mon	4.03	0.01	7.52m	0.2%
19-12-25	Fri	4.02	0.04	8.86m	1.0%
18-12-25	Thu	3.98	0.1	3.63m	2.6%
17-12-25	Wed	3.88	0.07	2.49m	1.8%
16-12-25	Tue	3.81	-0.05	2.94m	-1.3%
15-12-25	Mon	3.86	0.01	4.46m	0.3%
12-12-25	Fri	3.85	-0.01	3.83m	-0.3%
11-12-25	Thu	3.86	-0.04	3.74m	-1.0%
10-12-25	Wed	3.9	0	8.08m	0.0%
09-12-25	Tue	3.9	0.03	5.1m	0.8%
08-12-25	Mon	3.87	-0.32	21.49m	-7.6%
05-12-25	Fri	4.19	0.08	18.26m	1.9%
04-12-25	Thu	4.11	0	9.56m	0.0%
03-12-25	Wed	4.11	0.04	15.5m	1.0%
02-12-25	Tue	4.07	0.08	28.94m	2.0%
01-12-25	Mon	3.99	0.39	28.32m	10.8%
28-11-25	Fri	3.6	0.01	1.79m	0.3%
27-11-25	Thu	3.59	0.06	1.93m	1.7%
26-11-25	Wed	3.53	-0.07	1.97m	-1.9%
25-11-25	Tue	3.6	-0.06	1.71m	-1.6%
24-11-25	Mon	3.66	-0.02	2.32m	-0.5%
21-11-25	Fri	3.68	-0.03	1.81m	-0.8%
20-11-25	Thu	3.71	-0.07	1.33m	-1.9%
19-11-25	Wed	3.78	0.04	2.89m	1.1%
18-11-25	Tue	3.74	0	2.31m	0.0%
17-11-25	Mon	3.74	-0.03	1.79m	-0.8%
14-11-25	Fri	3.77	0.15	4m	4.1%
13-11-25	Thu	3.62	-0.16	4.73m	-4.2%
12-11-25	Wed	3.78	-0.03	4.18m	-0.8%
11-11-25	Tue	3.81	0.1	3.46m	2.7%
10-11-25	Mon	3.71	-0.03	2.56m	-0.8%
07-11-25	Fri	3.74	0	2.07m	0.0%
06-11-25	Thu	3.74	-0.11	4.19m	-2.9%
04-11-25	Tue	3.85	-0.07	3.45m	-1.8%
03-11-25	Mon	3.92	-0.09	6.05m	-2.2%
31-10-25	Fri	4.01	0.24	26.95m	6.4%
30-10-25	Thu	3.77	0.34	21.28m	9.9%
29-10-25	Wed	3.43	-0.04	2.27m	-1.2%
28-10-25	Tue	3.47	-0.02	1.76m	-0.6%
27-10-25	Mon	3.49	0.01	2.54m	0.3%
24-10-25	Fri	3.48	0.01	894.9k	0.3%
23-10-25	Thu	3.47	0	2.19m	0.0%
21-10-25	Tue	3.47	-0.08	7.43m	-2.3%
20-10-25	Mon	3.55	0.13	10.12m	3.8%
17-10-25	Fri	3.42	0.04	3.13m	1.2%
16-10-25	Thu	3.38	-0.21	9.95m	-5.8%
15-10-25	Wed	3.59	-0.08	8.86m	-2.2%
14-10-25	Tue	3.67	-0.02	8.47m	-0.5%
13-10-25	Mon	3.69	-0.14	10.98m	-3.7%
10-10-25	Fri	3.83	-0.1	10.39m	-2.5%
09-10-25	Thu	3.93	-0.07	4.18m	-1.8%
08-10-25	Wed	4	-0.11	5.84m	-2.7%
07-10-25	Tue	4.11	0.09	16.5m	2.2%
06-10-25	Mon	4.02	0.25	25.29m	6.6%
03-10-25	Fri	3.77	0	2.05m	0.0%
01-10-25	Wed	3.77	-0.03	3.11m	-0.8%
30-09-25	Tue	3.8	-0.03	5.89m	-0.8%
29-09-25	Mon	3.83	0.07	5.3m	1.9%
26-09-25	Fri	3.76	-0.04	7.29m	-1.0%
25-09-25	Thu	3.79	-0.03	8.75m	-0.8%
24-09-25	Wed	3.83	0.08	10.2m	2.1%
23-09-25	Tue	3.75	-0.1	42m	-2.6%
22-09-25	Mon	3.85	-0.13	36.02m	-3.3%
19-09-25	Fri	3.98	0.05	9m	1.3%
18-09-25	Thu	3.93	0	6.42m	0.0%
17-09-25	Wed	3.93	-0.07	14.68m	-1.8%
16-09-25	Tue	4	0.02	6.46m	0.5%
15-09-25	Mon	3.98	0.06	8.56m	1.5%
12-09-25	Fri	3.92	0.2	16.41m	5.4%
11-09-25	Thu	3.72	-0.14	18.03m	-3.6%
10-09-25	Wed	3.86	-0.11	26.35m	-2.8%
09-09-25	Tue	3.97	-0.01	48.96m	-0.3%
08-09-25	Mon	3.98	-0.04	95.83m	-1.0%
05-09-25	Fri	4.02	0.02	155.07m	0.5%
04-09-25	Thu	4	0.09	25.57m	2.3%
03-09-25	Wed	3.91	0.43	16.31m	12.4%
02-09-25	Tue	3.48	0.21	9.72m	6.4%
01-09-25	Mon	3.27	-0.04	2.14m	-1.2%
29-08-25	Fri	3.31	-0.05	2.14m	-1.5%
28-08-25	Thu	3.36	0.03	2.81m	0.9%
26-08-25	Tue	3.33	0.17	3.41m	5.4%
25-08-25	Mon	3.16	0.02	3.25m	0.6%
22-08-25	Fri	3.14	0.01	2.41m	0.3%
21-08-25	Thu	3.13	0.01	4.65m	0.3%
20-08-25	Wed	3.12	0.02	3.39m	0.6%
19-08-25	Tue	3.1	0.01	1.41m	0.3%
18-08-25	Mon	3.09	-0.14	2.42m	-4.3%
14-08-25	Thu	3.23	0.05	613.05k	1.6%
13-08-25	Wed	3.18	0	987.51k	0.0%
12-08-25	Tue	3.18	-0.07	1.11m	-2.2%
11-08-25	Mon	3.25	-0.03	1.46m	-0.9%
08-08-25	Fri	3.28	-0.07	1.18m	-2.1%
07-08-25	Thu	3.35	-0.04	1.38m	-1.2%
06-08-25	Wed	3.39	0.09	1.94m	2.7%
05-08-25	Tue	3.3	0.01	850.24k	0.3%
04-08-25	Mon	3.29	-0.03	1.26m	-0.9%