Price Data Selection & Download
Dangee Dums Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
248 daily OHLCV records on NSE from Sept. 2025 to Sept. 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
2,081,616
April 23, 2026 • ₹4.06
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
DANGEE daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Sep 2026)
DANGEE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.74%
₹3.58 → ₹2.73
Year to Date
Price Volatility
8.98%
Low Volatility
Year to Date
Average Daily Volume
117,910
Year to Date Average
NSE Exchange
Dangee Dums Share Price History – Frequently Asked Questions
Common questions about DANGEE historical data and records. Analyse DANGEE promoter holding to track promoter, FII and institutional holdings.
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 2,081,616 shares traded on April 23, 2026 on the NSE exchange, with share price at ₹4.06.