Price Data Selection & Download
Dangee Dums Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
258 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026. Review DANGEE price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹4.65
April 23, 2026
NSE Exchange
Share Price All Time Low
₹2.53
February 01, 2026
NSE Exchange
Highest Volume Trading Day
7,561,092
September 24, 2026 • ₹2.97
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
DANGEE daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹2.89 | ₹2.98 | ₹2.89 | ₹2.92 | 56,532 |
| 2026-10-01 | ₹2.95 | ₹3.18 | ₹2.81 | ₹2.90 | 157,889 |
| 2026-09-30 | ₹2.85 | ₹3.00 | ₹2.80 | ₹2.92 | 102,268 |
| 2026-09-29 | ₹2.94 | ₹2.96 | ₹2.74 | ₹2.79 | 229,714 |
| 2026-09-28 | ₹3.32 | ₹3.54 | ₹2.94 | ₹2.94 | 526,284 |
| 2026-09-25 | ₹3.16 | ₹3.26 | ₹2.98 | ₹3.26 | 909,887 |
| 2026-09-24 | ₹2.75 | ₹2.97 | ₹2.74 | ₹2.97 | 7,561,092 |
| 2026-09-23 | ₹2.70 | ₹2.83 | ₹2.67 | ₹2.70 | 35,687 |
| 2026-09-22 | ₹2.72 | ₹2.76 | ₹2.60 | ₹2.70 | 29,077 |
| 2026-09-21 | ₹2.75 | ₹2.76 | ₹2.60 | ₹2.70 | 58,514 |
| 2026-09-18 | ₹2.71 | ₹2.75 | ₹2.69 | ₹2.73 | 22,988 |
| 2026-09-17 | ₹2.77 | ₹2.84 | ₹2.69 | ₹2.72 | 20,661 |
| 2026-09-16 | ₹2.84 | ₹2.92 | ₹2.70 | ₹2.73 | 38,911 |
| 2026-09-15 | ₹2.75 | ₹2.94 | ₹2.75 | ₹2.78 | 85,525 |
| 2026-09-11 | ₹2.82 | ₹2.82 | ₹2.71 | ₹2.75 | 54,796 |
| 2026-09-10 | ₹2.81 | ₹2.91 | ₹2.81 | ₹2.82 | 17,138 |
| 2026-09-09 | ₹2.94 | ₹2.94 | ₹2.81 | ₹2.83 | 10,529 |
| 2026-09-08 | ₹2.90 | ₹2.96 | ₹2.77 | ₹2.88 | 27,055 |
| 2026-09-07 | ₹2.98 | ₹3.02 | ₹2.86 | ₹2.89 | 83,815 |
| 2026-09-04 | ₹2.94 | ₹2.98 | ₹2.90 | ₹2.94 | 40,836 |
| 2026-09-03 | ₹2.95 | ₹3.10 | ₹2.88 | ₹2.94 | 142,664 |
| 2026-09-02 | ₹2.74 | ₹2.97 | ₹2.63 | ₹2.87 | 91,306 |
| 2026-09-01 | ₹2.85 | ₹2.92 | ₹2.54 | ₹2.71 | 106,577 |
| 2026-08-31 | ₹2.90 | ₹2.93 | ₹2.81 | ₹2.82 | 20,642 |
| 2026-08-28 | ₹2.92 | ₹2.92 | ₹2.79 | ₹2.86 | 56,001 |
| 2026-08-27 | ₹2.88 | ₹2.92 | ₹2.78 | ₹2.87 | 41,132 |
| 2026-08-26 | ₹2.89 | ₹2.93 | ₹2.80 | ₹2.82 | 81,776 |
| 2026-08-25 | ₹2.94 | ₹2.99 | ₹2.82 | ₹2.83 | 53,556 |
| 2026-08-24 | ₹2.81 | ₹2.93 | ₹2.81 | ₹2.85 | 28,541 |
| 2026-08-21 | ₹2.81 | ₹2.94 | ₹2.81 | ₹2.87 | 63,672 |
| 2026-08-20 | ₹2.90 | ₹2.96 | ₹2.88 | ₹2.91 | 19,006 |
| 2026-08-19 | ₹2.95 | ₹3.00 | ₹2.81 | ₹2.87 | 26,583 |
| 2026-08-18 | ₹2.95 | ₹3.02 | ₹2.90 | ₹2.90 | 92,626 |
| 2026-08-17 | ₹3.05 | ₹3.05 | ₹2.91 | ₹2.94 | 22,639 |
| 2026-08-14 | ₹2.93 | ₹2.99 | ₹2.90 | ₹2.95 | 21,904 |
| 2026-08-13 | ₹2.96 | ₹3.04 | ₹2.86 | ₹2.89 | 42,085 |
| 2026-08-12 | ₹2.98 | ₹3.07 | ₹2.95 | ₹2.96 | 29,185 |
| 2026-08-11 | ₹2.95 | ₹3.14 | ₹2.95 | ₹2.98 | 74,496 |
| 2026-08-10 | ₹3.00 | ₹3.00 | ₹2.95 | ₹2.98 | 24,528 |
| 2026-08-07 | ₹3.00 | ₹3.00 | ₹2.95 | ₹2.95 | 40,742 |
| 2026-08-06 | ₹2.99 | ₹3.05 | ₹2.95 | ₹2.95 | 54,542 |
| 2026-08-05 | ₹3.09 | ₹3.10 | ₹2.97 | ₹2.99 | 58,491 |
| 2026-08-04 | ₹2.98 | ₹3.12 | ₹2.98 | ₹3.02 | 91,662 |
| 2026-08-03 | ₹2.95 | ₹3.08 | ₹2.90 | ₹2.98 | 51,910 |
| 2026-07-31 | ₹2.91 | ₹3.06 | ₹2.91 | ₹2.94 | 43,617 |
| 2026-07-30 | ₹3.03 | ₹3.03 | ₹2.93 | ₹2.96 | 23,306 |
| 2026-07-29 | ₹2.96 | ₹2.99 | ₹2.82 | ₹2.97 | 169,367 |
| 2026-07-28 | ₹2.92 | ₹2.96 | ₹2.88 | ₹2.93 | 43,335 |
| 2026-07-27 | ₹2.95 | ₹3.03 | ₹2.88 | ₹2.92 | 44,359 |
| 2026-07-24 | ₹2.97 | ₹3.07 | ₹2.87 | ₹2.95 | 102,415 |
| 2026-07-23 | ₹3.05 | ₹3.08 | ₹3.00 | ₹3.01 | 45,955 |
| 2026-07-22 | ₹3.08 | ₹3.08 | ₹3.04 | ₹3.04 | 15,063 |
| 2026-07-21 | ₹3.10 | ₹3.16 | ₹3.04 | ₹3.05 | 29,662 |
| 2026-07-20 | ₹3.13 | ₹3.17 | ₹3.06 | ₹3.08 | 35,825 |
| 2026-07-17 | ₹3.11 | ₹3.20 | ₹3.10 | ₹3.13 | 10,227 |
| 2026-07-16 | ₹3.24 | ₹3.24 | ₹3.11 | ₹3.13 | 14,909 |
| 2026-07-15 | ₹3.29 | ₹3.29 | ₹3.12 | ₹3.13 | 34,978 |
| 2026-07-14 | ₹3.18 | ₹3.26 | ₹3.15 | ₹3.19 | 51,272 |
| 2026-07-13 | ₹3.16 | ₹3.26 | ₹3.10 | ₹3.20 | 46,288 |
| 2026-07-10 | ₹3.24 | ₹3.24 | ₹3.13 | ₹3.16 | 51,176 |
| 2026-07-09 | ₹3.14 | ₹3.29 | ₹3.12 | ₹3.15 | 58,218 |
| 2026-07-08 | ₹3.25 | ₹3.30 | ₹3.12 | ₹3.14 | 32,386 |
| 2026-07-07 | ₹3.26 | ₹3.39 | ₹3.22 | ₹3.24 | 10,033 |
| 2026-07-06 | ₹3.24 | ₹3.28 | ₹3.22 | ₹3.26 | 40,549 |
| 2026-07-03 | ₹3.35 | ₹3.35 | ₹3.24 | ₹3.29 | 24,454 |
| 2026-07-02 | ₹3.23 | ₹3.36 | ₹3.23 | ₹3.28 | 69,156 |
| 2026-07-01 | ₹3.28 | ₹3.36 | ₹3.23 | ₹3.27 | 100,356 |
| 2026-06-30 | ₹3.37 | ₹3.37 | ₹3.21 | ₹3.28 | 52,595 |
| 2026-06-29 | ₹3.20 | ₹3.39 | ₹3.14 | ₹3.22 | 118,601 |
| 2026-06-25 | ₹3.20 | ₹3.30 | ₹3.18 | ₹3.25 | 54,958 |
| 2026-06-24 | ₹3.15 | ₹3.27 | ₹3.10 | ₹3.20 | 95,959 |
| 2026-06-23 | ₹3.06 | ₹3.16 | ₹3.06 | ₹3.12 | 82,558 |
| 2026-06-22 | ₹3.17 | ₹3.22 | ₹3.05 | ₹3.06 | 141,358 |
| 2026-06-19 | ₹3.15 | ₹3.17 | ₹3.11 | ₹3.12 | 35,285 |
| 2026-06-18 | ₹3.22 | ₹3.22 | ₹3.10 | ₹3.15 | 40,724 |
| 2026-06-17 | ₹3.23 | ₹3.23 | ₹3.11 | ₹3.16 | 34,440 |
| 2026-06-16 | ₹3.17 | ₹3.21 | ₹3.13 | ₹3.15 | 32,118 |
| 2026-06-15 | ₹3.26 | ₹3.29 | ₹3.12 | ₹3.18 | 96,618 |
| 2026-06-12 | ₹3.12 | ₹3.20 | ₹3.12 | ₹3.17 | 68,307 |
| 2026-06-11 | ₹3.28 | ₹3.28 | ₹3.12 | ₹3.13 | 99,196 |
| 2026-06-10 | ₹3.33 | ₹3.33 | ₹3.16 | ₹3.23 | 69,324 |
| 2026-06-09 | ₹3.23 | ₹3.34 | ₹3.12 | ₹3.28 | 66,369 |
| 2026-06-08 | ₹3.34 | ₹3.39 | ₹3.22 | ₹3.23 | 123,308 |
| 2026-06-05 | ₹3.30 | ₹3.40 | ₹3.20 | ₹3.34 | 99,567 |
| 2026-06-04 | ₹3.22 | ₹3.30 | ₹3.12 | ₹3.24 | 66,040 |
| 2026-06-03 | ₹3.23 | ₹3.31 | ₹3.20 | ₹3.22 | 44,743 |
| 2026-06-02 | ₹3.29 | ₹3.29 | ₹3.20 | ₹3.24 | 28,738 |
| 2026-06-01 | ₹3.35 | ₹3.41 | ₹3.23 | ₹3.23 | 95,725 |
| 2026-05-29 | ₹3.50 | ₹3.61 | ₹3.33 | ₹3.35 | 153,288 |
| 2026-05-27 | ₹3.36 | ₹3.46 | ₹3.23 | ₹3.46 | 82,755 |
| 2026-05-26 | ₹3.37 | ₹3.37 | ₹3.15 | ₹3.30 | 54,468 |
| 2026-05-25 | ₹3.43 | ₹3.43 | ₹3.16 | ₹3.29 | 120,995 |
| 2026-05-22 | ₹3.18 | ₹3.27 | ₹3.06 | ₹3.27 | 118,774 |
| 2026-05-21 | ₹3.20 | ₹3.30 | ₹3.06 | ₹3.12 | 91,580 |
| 2026-05-20 | ₹3.23 | ₹3.30 | ₹3.15 | ₹3.20 | 40,849 |
| 2026-05-19 | ₹3.20 | ₹3.24 | ₹3.10 | ₹3.17 | 83,137 |
| 2026-05-18 | ₹3.25 | ₹3.37 | ₹3.13 | ₹3.15 | 106,400 |
| 2026-05-15 | ₹3.22 | ₹3.28 | ₹3.18 | ₹3.27 | 96,776 |
| 2026-05-14 | ₹3.47 | ₹3.54 | ₹3.30 | ₹3.30 | 185,136 |
| 2026-05-13 | ₹3.45 | ₹3.50 | ₹3.31 | ₹3.47 | 148,292 |
| 2026-05-12 | ₹3.48 | ₹3.54 | ₹3.45 | ₹3.45 | 58,217 |
| 2026-05-11 | ₹3.52 | ₹3.60 | ₹3.48 | ₹3.50 | 39,843 |
| 2026-05-08 | ₹3.57 | ₹3.59 | ₹3.55 | ₹3.57 | 26,788 |
| 2026-05-07 | ₹3.54 | ₹3.60 | ₹3.47 | ₹3.54 | 53,945 |
| 2026-05-06 | ₹3.58 | ₹3.66 | ₹3.50 | ₹3.54 | 172,886 |
| 2026-05-05 | ₹3.56 | ₹3.69 | ₹3.55 | ₹3.60 | 65,374 |
| 2026-05-04 | ₹3.58 | ₹3.68 | ₹3.47 | ₹3.55 | 64,372 |
| 2026-04-30 | ₹3.67 | ₹3.82 | ₹3.57 | ₹3.58 | 231,593 |
| 2026-04-29 | ₹3.68 | ₹3.83 | ₹3.65 | ₹3.75 | 101,985 |
| 2026-04-28 | ₹3.63 | ₹3.68 | ₹3.60 | ₹3.66 | 144,675 |
| 2026-04-27 | ₹3.91 | ₹3.91 | ₹3.50 | ₹3.58 | 570,488 |
| 2026-04-24 | ₹3.86 | ₹3.98 | ₹3.66 | ₹3.75 | 744,663 |
| 2026-04-23 | ₹4.62 | ₹4.65 | ₹4.06 | ₹4.06 | 2,081,616 |
| 2026-04-22 | ₹3.76 | ₹4.51 | ₹3.67 | ₹4.51 | 1,743,052 |
| 2026-04-21 | ₹3.70 | ₹3.79 | ₹3.57 | ₹3.76 | 218,810 |
| 2026-04-20 | ₹3.59 | ₹3.79 | ₹3.35 | ₹3.64 | 506,001 |
| 2026-04-17 | ₹3.17 | ₹3.50 | ₹3.17 | ₹3.43 | 387,862 |
| 2026-04-16 | ₹3.24 | ₹3.45 | ₹3.09 | ₹3.18 | 168,541 |
| 2026-04-15 | ₹3.30 | ₹3.30 | ₹3.19 | ₹3.24 | 87,478 |
| 2026-04-13 | ₹3.38 | ₹3.38 | ₹3.13 | ₹3.17 | 160,107 |
| 2026-04-10 | ₹3.14 | ₹3.51 | ₹3.13 | ₹3.38 | 231,633 |
| 2026-04-09 | ₹3.20 | ₹3.28 | ₹3.08 | ₹3.14 | 44,326 |
| 2026-04-08 | ₹3.09 | ₹3.30 | ₹3.08 | ₹3.20 | 96,836 |
| 2026-04-07 | ₹3.05 | ₹3.15 | ₹2.82 | ₹3.02 | 91,775 |
| 2026-04-06 | ₹3.01 | ₹3.11 | ₹2.96 | ₹3.05 | 68,077 |
| 2026-04-02 | ₹2.86 | ₹3.17 | ₹2.57 | ₹3.07 | 442,546 |
| 2026-04-01 | ₹2.89 | ₹2.96 | ₹2.80 | ₹2.92 | 61,646 |
| 2026-03-30 | ₹2.58 | ₹2.92 | ₹2.54 | ₹2.74 | 121,864 |
| 2026-03-27 | ₹2.99 | ₹2.99 | ₹2.61 | ₹2.64 | 172,108 |
| 2026-03-25 | ₹2.62 | ₹3.14 | ₹2.60 | ₹2.93 | 428,197 |
| 2026-03-24 | ₹2.63 | ₹2.70 | ₹2.57 | ₹2.65 | 68,242 |
| 2026-03-23 | ₹2.77 | ₹2.84 | ₹2.55 | ₹2.60 | 71,392 |
| 2026-03-20 | ₹2.76 | ₹2.87 | ₹2.55 | ₹2.77 | 111,696 |
| 2026-03-19 | ₹2.80 | ₹3.00 | ₹2.76 | ₹2.78 | 108,698 |
| 2026-03-18 | ₹2.82 | ₹2.90 | ₹2.78 | ₹2.80 | 92,213 |
| 2026-03-17 | ₹2.93 | ₹2.99 | ₹2.81 | ₹2.84 | 44,331 |
| 2026-03-16 | ₹2.95 | ₹3.01 | ₹2.80 | ₹2.94 | 59,047 |
| 2026-03-13 | ₹2.89 | ₹2.95 | ₹2.80 | ₹2.92 | 99,378 |
| 2026-03-12 | ₹2.85 | ₹2.90 | ₹2.78 | ₹2.86 | 52,624 |
| 2026-03-11 | ₹2.85 | ₹3.00 | ₹2.81 | ₹2.85 | 63,366 |
| 2026-03-10 | ₹2.90 | ₹3.00 | ₹2.81 | ₹2.86 | 292,833 |
| 2026-03-09 | ₹3.07 | ₹3.07 | ₹2.83 | ₹2.92 | 72,969 |
| 2026-03-06 | ₹2.99 | ₹3.10 | ₹2.99 | ₹3.02 | 28,202 |
| 2026-03-05 | ₹3.10 | ₹3.10 | ₹2.97 | ₹2.99 | 47,052 |
| 2026-03-04 | ₹2.98 | ₹3.10 | ₹2.97 | ₹3.01 | 51,035 |
| 2026-03-02 | ₹2.82 | ₹3.35 | ₹2.82 | ₹3.01 | 160,204 |
| 2026-02-27 | ₹3.15 | ₹3.15 | ₹2.90 | ₹2.98 | 62,453 |
| 2026-02-26 | ₹3.09 | ₹3.15 | ₹3.02 | ₹3.06 | 70,755 |
| 2026-02-25 | ₹3.00 | ₹3.20 | ₹3.00 | ₹3.04 | 97,840 |
| 2026-02-24 | ₹3.12 | ₹3.20 | ₹3.03 | ₹3.04 | 132,356 |
| 2026-02-23 | ₹3.22 | ₹3.26 | ₹3.09 | ₹3.12 | 45,576 |
| 2026-02-20 | ₹3.11 | ₹3.28 | ₹3.11 | ₹3.21 | 53,220 |
| 2026-02-19 | ₹3.41 | ₹3.49 | ₹3.10 | ₹3.18 | 176,114 |
| 2026-02-18 | ₹3.34 | ₹3.47 | ₹3.34 | ₹3.40 | 99,949 |
| 2026-02-17 | ₹3.60 | ₹3.60 | ₹3.37 | ₹3.39 | 153,319 |
| 2026-02-16 | ₹3.51 | ₹3.70 | ₹3.46 | ₹3.50 | 118,308 |
| 2026-02-13 | ₹3.80 | ₹3.80 | ₹3.34 | ₹3.50 | 308,567 |
| 2026-02-12 | ₹3.20 | ₹3.68 | ₹3.12 | ₹3.59 | 621,148 |
| 2026-02-11 | ₹3.14 | ₹3.22 | ₹3.08 | ₹3.17 | 88,335 |
| 2026-02-10 | ₹3.05 | ₹3.15 | ₹3.05 | ₹3.13 | 108,310 |
| 2026-02-09 | ₹3.05 | ₹3.15 | ₹2.98 | ₹3.03 | 103,831 |
| 2026-02-06 | ₹3.08 | ₹3.08 | ₹2.97 | ₹3.02 | 57,944 |
| 2026-02-05 | ₹3.05 | ₹3.11 | ₹3.04 | ₹3.09 | 27,072 |
| 2026-02-04 | ₹3.15 | ₹3.15 | ₹3.02 | ₹3.05 | 121,863 |
| 2026-02-03 | ₹3.08 | ₹3.18 | ₹3.01 | ₹3.07 | 71,410 |
| 2026-02-02 | ₹3.00 | ₹3.19 | ₹2.80 | ₹3.01 | 74,933 |
| 2026-02-01 | ₹3.15 | ₹3.18 | ₹2.53 | ₹3.12 | 115,867 |
| 2026-01-30 | ₹2.96 | ₹3.15 | ₹2.96 | ₹3.07 | 80,292 |
| 2026-01-29 | ₹3.07 | ₹3.18 | ₹3.01 | ₹3.02 | 109,627 |
| 2026-01-28 | ₹3.06 | ₹3.20 | ₹3.01 | ₹3.07 | 64,977 |
| 2026-01-27 | ₹3.11 | ₹3.27 | ₹3.02 | ₹3.06 | 105,832 |
| 2026-01-23 | ₹3.15 | ₹3.28 | ₹3.06 | ₹3.11 | 73,935 |
| 2026-01-22 | ₹3.08 | ₹3.30 | ₹3.01 | ₹3.16 | 101,531 |
| 2026-01-21 | ₹3.30 | ₹3.36 | ₹3.02 | ₹3.08 | 163,029 |
| 2026-01-20 | ₹3.46 | ₹3.51 | ₹3.34 | ₹3.36 | 91,615 |
| 2026-01-19 | ₹3.48 | ₹3.55 | ₹3.40 | ₹3.46 | 93,654 |
| 2026-01-16 | ₹3.41 | ₹3.59 | ₹3.41 | ₹3.49 | 135,639 |
| 2026-01-14 | ₹3.49 | ₹3.51 | ₹3.40 | ₹3.41 | 65,467 |
| 2026-01-13 | ₹3.45 | ₹3.60 | ₹3.41 | ₹3.48 | 24,612 |
| 2026-01-12 | ₹3.41 | ₹3.60 | ₹3.40 | ₹3.49 | 76,716 |
| 2026-01-09 | ₹3.52 | ₹3.57 | ₹3.45 | ₹3.52 | 13,356 |
| 2026-01-08 | ₹3.64 | ₹3.66 | ₹3.46 | ₹3.50 | 83,040 |
| 2026-01-07 | ₹3.59 | ₹3.64 | ₹3.51 | ₹3.56 | 20,990 |
| 2026-01-06 | ₹3.59 | ₹3.70 | ₹3.51 | ₹3.52 | 90,800 |
| 2026-01-05 | ₹3.75 | ₹3.78 | ₹3.50 | ₹3.59 | 171,701 |
| 2026-01-02 | ₹3.68 | ₹3.80 | ₹3.52 | ₹3.75 | 91,843 |
| 2026-01-01 | ₹3.55 | ₹3.68 | ₹3.52 | ₹3.58 | 27,307 |
Dangee Dums Share Price Performance Analysis (Sep 2025 - Oct 2026)
DANGEE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.44%
₹3.58 → ₹2.92
Year to Date
Price Volatility
9.07%
Low Volatility
Year to Date
Average Daily Volume
163,300
Year to Date Average
NSE Exchange
Dangee Dums Share Price History – Frequently Asked Questions
Common questions about DANGEE historical data and records. For live price, key ratios and fundamentals, see Dangee Dums stock price NSE.
What is the all-time high share price of Dangee Dums (DANGEE)?
The all-time high share price of Dangee Dums was ₹4.65 recorded on April 23, 2026 on the NSE exchange.
What is the all-time low share price of Dangee Dums (DANGEE)?
The all-time low share price of Dangee Dums was ₹2.53 recorded on February 01, 2026 on the NSE exchange.
How can I download DANGEE historical share price data?
You can download Dangee Dums historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DANGEE shares?
The highest trading volume day for Dangee Dums was 7,561,092 shares traded on September 24, 2026 on the NSE exchange, with share price at ₹2.97.