Price Data Selection & Download
Danube Industries Share Price All Time Records & Statistics (Mar 2017 - Jun 2026)
2099 daily OHLCV records on BSE from March 2017 to June 2026. For live price, key ratios and fundamentals, see Danube Industries share price screener.
Share Price All Time High
₹36.45
August 23, 2022
BSE Exchange
Share Price All Time Low
₹0.10
September 22, 2017
BSE Exchange
Highest Volume Trading Day
67,897,650
October 10, 2017 • ₹0.10
BSE Exchange
Share Price History Data (Mar 2017 - Jun 2026)
DANUBE daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹5.28 | ₹5.39 | ₹5.18 | ₹5.24 | 20,235 |
| 2026-06-02 | ₹5.37 | ₹5.53 | ₹4.82 | ₹5.42 | 103,183 |
| 2026-06-01 | ₹5.67 | ₹5.67 | ₹5.32 | ₹5.46 | 89,222 |
| 2026-05-29 | ₹5.53 | ₹5.75 | ₹5.26 | ₹5.50 | 254,382 |
| 2026-05-27 | ₹5.78 | ₹5.78 | ₹5.40 | ₹5.53 | 226,935 |
| 2026-05-26 | ₹5.89 | ₹5.89 | ₹5.40 | ₹5.67 | 153,292 |
| 2026-05-25 | ₹5.61 | ₹5.91 | ₹5.56 | ₹5.71 | 138,814 |
| 2026-05-22 | ₹5.38 | ₹5.99 | ₹5.21 | ₹5.61 | 264,444 |
| 2026-05-21 | ₹5.45 | ₹5.45 | ₹5.28 | ₹5.30 | 140,393 |
| 2026-05-20 | ₹5.30 | ₹5.49 | ₹5.20 | ₹5.32 | 369,682 |
| 2026-05-19 | ₹5.45 | ₹5.78 | ₹5.03 | ₹5.49 | 445,103 |
| 2026-05-18 | ₹5.18 | ₹5.55 | ₹4.86 | ₹5.45 | 569,164 |
| 2026-05-15 | ₹4.22 | ₹5.15 | ₹4.22 | ₹4.74 | 1,870,182 |
| 2026-05-14 | ₹5.76 | ₹5.88 | ₹5.27 | ₹5.27 | 665,308 |
| 2026-05-13 | ₹6.90 | ₹6.91 | ₹5.25 | ₹6.58 | 5,543,547 |
| 2026-05-12 | ₹4.80 | ₹5.76 | ₹4.72 | ₹5.76 | 1,491,908 |
| 2026-05-11 | ₹4.81 | ₹4.93 | ₹4.71 | ₹4.80 | 11,529 |
| 2026-05-08 | ₹4.75 | ₹4.89 | ₹4.75 | ₹4.81 | 22,451 |
| 2026-05-07 | ₹4.90 | ₹4.90 | ₹4.75 | ₹4.79 | 15,794 |
| 2026-05-06 | ₹4.99 | ₹4.99 | ₹4.63 | ₹4.73 | 31,926 |
| 2026-05-05 | ₹4.88 | ₹4.88 | ₹4.72 | ₹4.75 | 61,063 |
| 2026-05-04 | ₹4.72 | ₹4.79 | ₹4.62 | ₹4.72 | 28,931 |
| 2026-04-30 | ₹4.80 | ₹4.80 | ₹4.70 | ₹4.72 | 21,741 |
| 2026-04-29 | ₹4.90 | ₹4.90 | ₹4.72 | ₹4.85 | 8,020 |
| 2026-04-28 | ₹4.93 | ₹4.93 | ₹4.75 | ₹4.82 | 31,015 |
| 2026-04-27 | ₹4.95 | ₹4.97 | ₹4.52 | ₹4.79 | 73,845 |
| 2026-04-24 | ₹4.99 | ₹4.99 | ₹4.85 | ₹4.97 | 11,530 |
| 2026-04-23 | ₹4.96 | ₹5.20 | ₹4.80 | ₹4.91 | 118,319 |
| 2026-04-22 | ₹4.88 | ₹5.11 | ₹4.88 | ₹4.95 | 24,088 |
| 2026-04-21 | ₹4.99 | ₹5.17 | ₹4.89 | ₹4.97 | 15,268 |
| 2026-04-20 | ₹4.64 | ₹5.20 | ₹4.64 | ₹4.99 | 49,761 |
| 2026-04-17 | ₹5.20 | ₹5.20 | ₹4.39 | ₹4.95 | 71,339 |
| 2026-04-16 | ₹4.81 | ₹5.16 | ₹4.81 | ₹5.00 | 31,603 |
| 2026-04-15 | ₹5.03 | ₹5.29 | ₹4.82 | ₹5.03 | 93,957 |
| 2026-04-13 | ₹5.11 | ₹5.11 | ₹4.67 | ₹5.04 | 42,860 |
| 2026-04-10 | ₹5.11 | ₹5.25 | ₹5.05 | ₹5.20 | 29,774 |
| 2026-04-09 | ₹4.93 | ₹5.22 | ₹4.72 | ₹5.08 | 75,419 |
| 2026-04-08 | ₹4.74 | ₹5.23 | ₹4.52 | ₹4.93 | 132,839 |
| 2026-04-07 | ₹4.30 | ₹4.55 | ₹4.28 | ₹4.52 | 52,452 |
| 2026-04-06 | ₹4.11 | ₹4.33 | ₹4.11 | ₹4.26 | 246,163 |
| 2026-04-02 | ₹4.12 | ₹4.12 | ₹3.70 | ₹4.10 | 64,406 |
| 2026-04-01 | ₹3.97 | ₹4.05 | ₹3.80 | ₹4.01 | 41,020 |
| 2026-03-30 | ₹4.00 | ₹4.00 | ₹3.52 | ₹3.69 | 143,118 |
| 2026-03-27 | ₹3.88 | ₹4.06 | ₹3.68 | ₹3.78 | 49,833 |
| 2026-03-25 | ₹4.01 | ₹4.16 | ₹3.66 | ₹3.87 | 56,335 |
| 2026-03-24 | ₹4.17 | ₹4.17 | ₹3.92 | ₹4.01 | 160,017 |
| 2026-03-23 | ₹4.23 | ₹4.23 | ₹3.90 | ₹3.93 | 73,238 |
| 2026-03-20 | ₹4.24 | ₹4.24 | ₹4.09 | ₹4.16 | 34,047 |
| 2026-03-19 | ₹4.20 | ₹4.25 | ₹4.02 | ₹4.09 | 22,065 |
| 2026-03-18 | ₹4.29 | ₹4.29 | ₹3.93 | ₹4.17 | 80,199 |
| 2026-03-17 | ₹4.29 | ₹4.29 | ₹4.11 | ₹4.23 | 11,846 |
| 2026-03-16 | ₹4.25 | ₹4.30 | ₹3.93 | ₹4.18 | 21,680 |
| 2026-03-13 | ₹4.11 | ₹4.29 | ₹4.10 | ₹4.21 | 24,611 |
| 2026-03-12 | ₹4.35 | ₹4.35 | ₹4.16 | ₹4.23 | 39,568 |
| 2026-03-11 | ₹4.34 | ₹4.34 | ₹4.18 | ₹4.28 | 16,839 |
| 2026-03-10 | ₹4.30 | ₹4.30 | ₹4.13 | ₹4.25 | 7,612 |
| 2026-03-09 | ₹4.37 | ₹4.37 | ₹4.10 | ₹4.23 | 23,574 |
| 2026-03-06 | ₹4.33 | ₹4.33 | ₹4.17 | ₹4.25 | 15,648 |
| 2026-03-05 | ₹4.28 | ₹4.28 | ₹4.16 | ₹4.25 | 17,743 |
| 2026-03-04 | ₹4.20 | ₹4.38 | ₹4.10 | ₹4.20 | 53,568 |
| 2026-03-02 | ₹4.30 | ₹4.47 | ₹4.11 | ₹4.14 | 145,766 |
| 2026-02-27 | ₹4.28 | ₹4.48 | ₹4.28 | ₹4.39 | 50,873 |
| 2026-02-26 | ₹4.46 | ₹4.65 | ₹4.46 | ₹4.60 | 35,066 |
| 2026-02-25 | ₹4.73 | ₹4.73 | ₹4.45 | ₹4.53 | 23,099 |
| 2026-02-24 | ₹4.49 | ₹4.79 | ₹4.24 | ₹4.58 | 27,182 |
| 2026-02-23 | ₹4.61 | ₹4.61 | ₹4.22 | ₹4.49 | 25,995 |
| 2026-02-20 | ₹4.85 | ₹4.85 | ₹4.61 | ₹4.61 | 75,281 |
| 2026-02-19 | ₹4.89 | ₹4.94 | ₹4.82 | ₹4.85 | 11,047 |
| 2026-02-18 | ₹4.88 | ₹5.05 | ₹4.88 | ₹4.92 | 5,115 |
| 2026-02-17 | ₹5.10 | ₹5.10 | ₹4.80 | ₹4.90 | 75,404 |
| 2026-02-16 | ₹4.76 | ₹5.15 | ₹4.76 | ₹5.00 | 6,130 |
| 2026-02-13 | ₹5.14 | ₹5.17 | ₹4.89 | ₹4.92 | 15,358 |
| 2026-02-12 | ₹4.95 | ₹5.19 | ₹4.82 | ₹5.04 | 6,925 |
| 2026-02-11 | ₹5.22 | ₹5.22 | ₹4.95 | ₹5.00 | 30,571 |
| 2026-02-10 | ₹5.00 | ₹5.22 | ₹4.86 | ₹4.99 | 77,088 |
| 2026-02-09 | ₹4.69 | ₹5.05 | ₹4.69 | ₹4.98 | 59,266 |
| 2026-02-06 | ₹4.95 | ₹5.38 | ₹4.92 | ₹4.92 | 135,902 |
| 2026-02-05 | ₹5.25 | ₹5.25 | ₹4.83 | ₹5.17 | 10,909 |
| 2026-02-04 | ₹4.94 | ₹5.29 | ₹4.94 | ₹5.04 | 91,979 |
| 2026-02-03 | ₹5.47 | ₹5.47 | ₹5.04 | ₹5.04 | 91,909 |
| 2026-02-02 | ₹5.02 | ₹5.40 | ₹4.98 | ₹5.30 | 37,292 |
| 2026-02-01 | ₹5.47 | ₹5.47 | ₹5.03 | ₹5.24 | 21,540 |
| 2026-01-30 | ₹5.26 | ₹5.26 | ₹4.86 | ₹5.22 | 34,142 |
| 2026-01-29 | ₹4.89 | ₹5.18 | ₹4.76 | ₹5.02 | 43,216 |
| 2026-01-28 | ₹4.99 | ₹5.19 | ₹4.85 | ₹4.99 | 69,438 |
| 2026-01-27 | ₹5.19 | ₹5.19 | ₹4.86 | ₹5.07 | 69,921 |
| 2026-01-23 | ₹5.04 | ₹5.28 | ₹4.78 | ₹5.07 | 249,059 |
| 2026-01-22 | ₹5.10 | ₹5.42 | ₹4.96 | ₹5.03 | 51,846 |
| 2026-01-21 | ₹5.43 | ₹5.45 | ₹5.16 | ₹5.18 | 130,560 |
| 2026-01-20 | ₹5.54 | ₹5.60 | ₹5.12 | ₹5.43 | 96,156 |
| 2026-01-19 | ₹5.55 | ₹5.57 | ₹5.31 | ₹5.38 | 41,423 |
| 2026-01-16 | ₹5.69 | ₹5.69 | ₹5.16 | ₹5.57 | 41,944 |
| 2026-01-14 | ₹5.36 | ₹5.62 | ₹5.36 | ₹5.43 | 43,265 |
| 2026-01-13 | ₹5.50 | ₹5.62 | ₹5.24 | ₹5.36 | 33,352 |
| 2026-01-12 | ₹5.85 | ₹6.07 | ₹5.51 | ₹5.51 | 126,745 |
| 2026-01-09 | ₹5.74 | ₹5.85 | ₹5.60 | ₹5.80 | 135,709 |
| 2026-01-08 | ₹5.45 | ₹5.64 | ₹5.35 | ₹5.58 | 146,751 |
| 2026-01-07 | ₹5.37 | ₹5.44 | ₹5.02 | ₹5.38 | 41,883 |
| 2026-01-06 | ₹5.35 | ₹5.41 | ₹5.11 | ₹5.19 | 201,515 |
| 2026-01-05 | ₹5.35 | ₹5.47 | ₹5.12 | ₹5.19 | 58,017 |
| 2026-01-02 | ₹5.63 | ₹5.63 | ₹5.20 | ₹5.36 | 66,485 |
| 2026-01-01 | ₹5.51 | ₹5.89 | ₹5.47 | ₹5.47 | 151,260 |
Danube Industries Share Price Performance Analysis (Mar 2017 - Jun 2026)
DANUBE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.20%
₹5.47 → ₹5.24
Year to Date
Price Volatility
10.73%
Low Volatility
Year to Date
Average Daily Volume
171,538
Year to Date Average
BSE Exchange
Danube Industries Share Price History – Frequently Asked Questions
Common questions about DANUBE historical data and records. Explore DANUBE fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Danube Industries (DANUBE)?
The all-time high share price of Danube Industries was ₹36.45 recorded on August 23, 2022 on the BSE exchange.
What is the all-time low share price of Danube Industries (DANUBE)?
The all-time low share price of Danube Industries was ₹0.1 recorded on September 22, 2017 on the BSE exchange.
How can I download DANUBE historical share price data?
You can download Danube Industries 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 DANUBE shares?
The highest trading volume day for Danube Industries was 67,897,650 shares traded on October 10, 2017 on the BSE exchange, with share price at ₹0.1.