Price Data Selection & Download
Davangere Sugar Company Share Price All Time Records & Statistics (Jan 2024 - Sep 2026)
645 daily OHLCV records on NSE from Jan. 2024 to Sept. 2026. Review Davangere Sugar Company P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹11.15
February 12, 2024
NSE Exchange
Share Price All Time Low
₹1.74
September 09, 2026
NSE Exchange
Highest Volume Trading Day
212,075,776
December 22, 2025 • ₹3.55
NSE Exchange
Share Price History Data (Jan 2024 - Sep 2026)
DAVANGERE 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 | ₹2.08 | ₹2.10 | ₹2.03 | ₹2.06 | 6,216,386 |
| 2026-09-17 | ₹2.00 | ₹2.13 | ₹2.00 | ₹2.06 | 6,845,783 |
| 2026-09-16 | ₹2.20 | ₹2.22 | ₹2.07 | ₹2.14 | 19,163,359 |
| 2026-09-15 | ₹2.27 | ₹2.31 | ₹2.20 | ₹2.24 | 38,601,423 |
| 2026-09-11 | ₹1.95 | ₹2.10 | ₹1.90 | ₹2.10 | 36,081,250 |
| 2026-09-10 | ₹1.75 | ₹1.92 | ₹1.75 | ₹1.91 | 34,419,354 |
| 2026-09-09 | ₹1.96 | ₹2.02 | ₹1.74 | ₹1.75 | 161,998,621 |
| 2026-09-08 | ₹2.03 | ₹2.03 | ₹1.92 | ₹1.93 | 31,289,677 |
| 2026-09-07 | ₹2.02 | ₹2.05 | ₹1.95 | ₹1.96 | 20,523,336 |
| 2026-09-04 | ₹2.07 | ₹2.07 | ₹1.94 | ₹1.96 | 15,393,852 |
| 2026-09-03 | ₹2.13 | ₹2.13 | ₹2.04 | ₹2.04 | 7,138,915 |
| 2026-09-02 | ₹2.10 | ₹2.13 | ₹2.06 | ₹2.09 | 9,326,102 |
| 2026-09-01 | ₹2.09 | ₹2.15 | ₹1.99 | ₹2.08 | 15,603,255 |
| 2026-08-31 | ₹2.15 | ₹2.22 | ₹2.05 | ₹2.08 | 34,200,594 |
| 2026-08-28 | ₹1.95 | ₹2.17 | ₹1.95 | ₹2.09 | 50,635,098 |
| 2026-08-27 | ₹2.63 | ₹2.65 | ₹2.12 | ₹2.12 | 39,355,327 |
| 2026-08-26 | ₹2.92 | ₹2.92 | ₹2.56 | ₹2.65 | 24,777,676 |
| 2026-08-25 | ₹2.91 | ₹2.94 | ₹2.86 | ₹2.88 | 9,209,404 |
| 2026-08-24 | ₹3.05 | ₹3.08 | ₹2.85 | ₹2.87 | 41,238,797 |
| 2026-08-21 | ₹3.02 | ₹3.05 | ₹2.98 | ₹2.99 | 21,848,993 |
| 2026-08-20 | ₹3.06 | ₹3.06 | ₹2.96 | ₹2.99 | 18,598,691 |
| 2026-08-19 | ₹3.18 | ₹3.44 | ₹2.95 | ₹2.99 | 53,680,313 |
| 2026-08-18 | ₹3.29 | ₹3.29 | ₹3.16 | ₹3.19 | 3,198,031 |
| 2026-08-17 | ₹3.03 | ₹3.22 | ₹2.99 | ₹3.20 | 6,237,912 |
| 2026-08-14 | ₹3.00 | ₹3.03 | ₹2.99 | ₹3.01 | 2,489,864 |
| 2026-08-13 | ₹3.12 | ₹3.16 | ₹2.95 | ₹2.98 | 10,566,546 |
| 2026-08-12 | ₹3.08 | ₹3.12 | ₹3.06 | ₹3.09 | 2,779,300 |
| 2026-08-11 | ₹3.09 | ₹3.11 | ₹3.07 | ₹3.09 | 2,219,106 |
| 2026-08-10 | ₹3.12 | ₹3.13 | ₹3.07 | ₹3.08 | 2,720,402 |
| 2026-08-07 | ₹3.08 | ₹3.15 | ₹3.08 | ₹3.11 | 1,584,439 |
| 2026-08-06 | ₹3.22 | ₹3.22 | ₹3.08 | ₹3.09 | 6,047,600 |
| 2026-08-05 | ₹3.10 | ₹3.14 | ₹3.08 | ₹3.12 | 2,882,949 |
| 2026-08-04 | ₹3.18 | ₹3.21 | ₹3.06 | ₹3.08 | 7,308,966 |
| 2026-08-03 | ₹3.25 | ₹3.29 | ₹3.17 | ₹3.18 | 5,404,905 |
| 2026-07-31 | ₹3.19 | ₹3.22 | ₹3.17 | ₹3.19 | 2,192,843 |
| 2026-07-30 | ₹3.20 | ₹3.22 | ₹3.15 | ₹3.17 | 2,840,413 |
| 2026-07-29 | ₹3.18 | ₹3.20 | ₹3.15 | ₹3.19 | 6,372,696 |
| 2026-07-28 | ₹3.28 | ₹3.29 | ₹3.15 | ₹3.17 | 7,216,297 |
| 2026-07-27 | ₹3.48 | ₹3.51 | ₹3.27 | ₹3.30 | 13,131,742 |
| 2026-07-24 | ₹3.29 | ₹3.49 | ₹3.24 | ₹3.42 | 9,880,418 |
| 2026-07-23 | ₹3.33 | ₹3.34 | ₹3.22 | ₹3.29 | 3,733,585 |
| 2026-07-22 | ₹3.43 | ₹3.63 | ₹3.28 | ₹3.30 | 53,756,320 |
| 2026-07-21 | ₹3.38 | ₹3.48 | ₹3.36 | ₹3.39 | 11,353,053 |
| 2026-07-20 | ₹3.52 | ₹3.56 | ₹3.35 | ₹3.38 | 13,762,863 |
| 2026-07-17 | ₹3.51 | ₹3.52 | ₹3.47 | ₹3.49 | 1,867,737 |
| 2026-07-16 | ₹3.48 | ₹3.63 | ₹3.47 | ₹3.51 | 6,469,578 |
| 2026-07-15 | ₹3.46 | ₹3.52 | ₹3.46 | ₹3.48 | 3,255,811 |
| 2026-07-14 | ₹3.54 | ₹3.70 | ₹3.43 | ₹3.48 | 13,214,913 |
| 2026-07-13 | ₹3.52 | ₹3.53 | ₹3.47 | ₹3.49 | 3,200,051 |
| 2026-07-10 | ₹3.60 | ₹3.64 | ₹3.48 | ₹3.50 | 6,397,999 |
| 2026-07-09 | ₹3.56 | ₹3.64 | ₹3.56 | ₹3.57 | 3,341,329 |
| 2026-07-08 | ₹3.57 | ₹3.66 | ₹3.54 | ₹3.56 | 5,388,389 |
| 2026-07-07 | ₹3.60 | ₹3.64 | ₹3.56 | ₹3.59 | 7,279,044 |
| 2026-07-06 | ₹3.58 | ₹3.73 | ₹3.55 | ₹3.60 | 13,125,768 |
| 2026-07-03 | ₹3.58 | ₹3.62 | ₹3.57 | ₹3.58 | 2,352,772 |
| 2026-07-02 | ₹3.57 | ₹3.76 | ₹3.56 | ₹3.58 | 5,643,499 |
| 2026-07-01 | ₹3.57 | ₹3.60 | ₹3.56 | ₹3.57 | 1,773,591 |
| 2026-06-30 | ₹3.60 | ₹3.61 | ₹3.56 | ₹3.57 | 2,126,509 |
| 2026-06-29 | ₹3.57 | ₹3.62 | ₹3.55 | ₹3.59 | 2,645,925 |
| 2026-06-25 | ₹3.64 | ₹3.64 | ₹3.56 | ₹3.59 | 2,379,721 |
| 2026-06-24 | ₹3.59 | ₹3.61 | ₹3.57 | ₹3.59 | 1,640,956 |
| 2026-06-23 | ₹3.62 | ₹3.65 | ₹3.57 | ₹3.59 | 1,924,647 |
| 2026-06-22 | ₹3.66 | ₹3.66 | ₹3.61 | ₹3.62 | 6,655,180 |
| 2026-06-19 | ₹3.65 | ₹3.65 | ₹3.60 | ₹3.61 | 3,383,037 |
| 2026-06-18 | ₹3.65 | ₹3.68 | ₹3.62 | ₹3.63 | 2,595,643 |
| 2026-06-17 | ₹3.70 | ₹3.71 | ₹3.63 | ₹3.64 | 4,387,884 |
| 2026-06-16 | ₹3.70 | ₹3.71 | ₹3.64 | ₹3.66 | 3,811,511 |
| 2026-06-15 | ₹3.70 | ₹3.78 | ₹3.64 | ₹3.66 | 10,386,628 |
| 2026-06-12 | ₹3.65 | ₹3.71 | ₹3.59 | ₹3.61 | 2,893,636 |
| 2026-06-11 | ₹3.60 | ₹3.65 | ₹3.54 | ₹3.61 | 7,309,365 |
| 2026-06-10 | ₹3.70 | ₹3.75 | ₹3.54 | ₹3.56 | 9,531,590 |
| 2026-06-09 | ₹3.58 | ₹3.83 | ₹3.55 | ₹3.70 | 20,664,603 |
| 2026-06-08 | ₹3.62 | ₹3.62 | ₹3.53 | ₹3.56 | 7,435,922 |
| 2026-06-05 | ₹3.67 | ₹3.68 | ₹3.59 | ₹3.60 | 5,491,311 |
| 2026-06-04 | ₹3.69 | ₹3.69 | ₹3.62 | ₹3.64 | 4,471,550 |
| 2026-06-03 | ₹3.72 | ₹3.72 | ₹3.62 | ₹3.64 | 14,362,724 |
| 2026-06-02 | ₹3.90 | ₹3.90 | ₹3.64 | ₹3.69 | 25,934,523 |
| 2026-06-01 | ₹4.08 | ₹4.12 | ₹3.78 | ₹3.81 | 25,265,017 |
| 2026-05-29 | ₹4.16 | ₹4.25 | ₹4.02 | ₹4.02 | 12,303,424 |
| 2026-05-27 | ₹4.10 | ₹4.16 | ₹4.02 | ₹4.13 | 33,953,019 |
| 2026-05-26 | ₹4.09 | ₹4.19 | ₹3.92 | ₹4.07 | 74,909,534 |
| 2026-05-25 | ₹4.59 | ₹4.59 | ₹3.98 | ₹4.10 | 123,494,645 |
| 2026-05-22 | ₹4.31 | ₹4.44 | ₹4.29 | ₹4.40 | 23,769,005 |
| 2026-05-21 | ₹4.22 | ₹4.34 | ₹4.20 | ₹4.26 | 15,636,000 |
| 2026-05-20 | ₹4.15 | ₹4.19 | ₹4.15 | ₹4.15 | 10,639,599 |
| 2026-05-19 | ₹4.09 | ₹4.16 | ₹4.09 | ₹4.09 | 9,515,183 |
| 2026-05-18 | ₹4.00 | ₹4.09 | ₹4.00 | ₹4.00 | 12,108,195 |
| 2026-05-15 | ₹3.85 | ₹4.00 | ₹3.77 | ₹3.89 | 20,935,867 |
| 2026-05-14 | ₹3.65 | ₹4.03 | ₹3.62 | ₹3.81 | 92,887,600 |
| 2026-05-13 | ₹3.60 | ₹3.61 | ₹3.52 | ₹3.58 | 8,718,481 |
| 2026-05-12 | ₹3.63 | ₹3.64 | ₹3.54 | ₹3.56 | 4,090,322 |
| 2026-05-11 | ₹3.66 | ₹3.66 | ₹3.62 | ₹3.64 | 4,632,045 |
| 2026-05-08 | ₹3.68 | ₹3.70 | ₹3.66 | ₹3.68 | 2,489,260 |
| 2026-05-07 | ₹3.73 | ₹3.78 | ₹3.68 | ₹3.69 | 6,386,363 |
| 2026-05-06 | ₹3.63 | ₹3.76 | ₹3.61 | ₹3.72 | 9,470,134 |
| 2026-05-05 | ₹3.63 | ₹3.65 | ₹3.60 | ₹3.62 | 3,417,809 |
| 2026-05-04 | ₹3.75 | ₹3.75 | ₹3.62 | ₹3.63 | 7,729,683 |
| 2026-04-30 | ₹3.66 | ₹3.68 | ₹3.63 | ₹3.64 | 6,108,363 |
| 2026-04-29 | ₹3.63 | ₹3.78 | ₹3.62 | ₹3.66 | 14,702,362 |
| 2026-04-28 | ₹3.63 | ₹3.63 | ₹3.60 | ₹3.61 | 2,719,751 |
| 2026-04-27 | ₹3.67 | ₹3.67 | ₹3.60 | ₹3.63 | 3,325,466 |
| 2026-04-24 | ₹3.68 | ₹3.68 | ₹3.59 | ₹3.64 | 4,647,881 |
| 2026-04-23 | ₹3.65 | ₹3.67 | ₹3.62 | ₹3.64 | 5,451,715 |
| 2026-04-22 | ₹3.71 | ₹3.71 | ₹3.63 | ₹3.65 | 9,779,549 |
| 2026-04-21 | ₹3.71 | ₹3.71 | ₹3.62 | ₹3.68 | 10,585,668 |
| 2026-04-20 | ₹3.70 | ₹3.82 | ₹3.63 | ₹3.68 | 16,813,780 |
| 2026-04-17 | ₹3.69 | ₹3.78 | ₹3.67 | ₹3.68 | 42,867,690 |
| 2026-04-16 | ₹3.73 | ₹3.74 | ₹3.67 | ₹3.69 | 6,810,315 |
| 2026-04-15 | ₹3.77 | ₹3.82 | ₹3.67 | ₹3.69 | 18,937,425 |
| 2026-04-13 | ₹3.68 | ₹3.75 | ₹3.62 | ₹3.69 | 8,866,187 |
| 2026-04-10 | ₹3.72 | ₹3.77 | ₹3.68 | ₹3.70 | 8,229,181 |
| 2026-04-09 | ₹3.76 | ₹3.77 | ₹3.70 | ₹3.72 | 5,787,243 |
| 2026-04-08 | ₹3.87 | ₹3.88 | ₹3.74 | ₹3.75 | 7,096,798 |
| 2026-04-07 | ₹3.74 | ₹3.84 | ₹3.74 | ₹3.74 | 4,830,366 |
| 2026-04-06 | ₹3.76 | ₹3.81 | ₹3.71 | ₹3.76 | 2,400,056 |
| 2026-04-02 | ₹3.74 | ₹3.80 | ₹3.71 | ₹3.74 | 14,776,935 |
| 2026-04-01 | ₹3.78 | ₹4.00 | ₹3.73 | ₹3.77 | 9,787,266 |
| 2026-03-30 | ₹3.81 | ₹3.92 | ₹3.70 | ₹3.72 | 5,838,609 |
| 2026-03-27 | ₹3.98 | ₹3.98 | ₹3.80 | ₹3.87 | 2,998,830 |
| 2026-03-25 | ₹3.93 | ₹3.99 | ₹3.85 | ₹3.94 | 3,752,514 |
| 2026-03-24 | ₹3.94 | ₹3.95 | ₹3.81 | ₹3.86 | 1,641,327 |
| 2026-03-23 | ₹4.14 | ₹4.14 | ₹3.67 | ₹3.79 | 6,583,863 |
| 2026-03-20 | ₹3.90 | ₹4.20 | ₹3.88 | ₹4.05 | 7,279,407 |
| 2026-03-19 | ₹3.96 | ₹3.98 | ₹3.61 | ₹3.85 | 1,642,662 |
| 2026-03-18 | ₹3.99 | ₹4.25 | ₹3.93 | ₹3.99 | 6,092,314 |
| 2026-03-17 | ₹3.74 | ₹4.05 | ₹3.71 | ₹3.98 | 4,722,358 |
| 2026-03-16 | ₹3.80 | ₹3.80 | ₹3.66 | ₹3.73 | 3,057,155 |
| 2026-03-13 | ₹3.91 | ₹3.93 | ₹3.78 | ₹3.80 | 1,847,960 |
| 2026-03-12 | ₹3.92 | ₹3.97 | ₹3.86 | ₹3.91 | 2,034,593 |
| 2026-03-11 | ₹3.99 | ₹3.99 | ₹3.92 | ₹3.93 | 1,570,818 |
| 2026-03-10 | ₹3.89 | ₹3.99 | ₹3.88 | ₹3.96 | 2,152,989 |
| 2026-03-09 | ₹3.90 | ₹3.95 | ₹3.79 | ₹3.86 | 2,700,188 |
| 2026-03-06 | ₹4.01 | ₹4.04 | ₹3.95 | ₹3.96 | 2,277,915 |
| 2026-03-05 | ₹4.03 | ₹4.09 | ₹3.95 | ₹4.00 | 2,250,017 |
| 2026-03-04 | ₹3.93 | ₹4.17 | ₹3.82 | ₹3.99 | 8,588,927 |
| 2026-03-02 | ₹4.00 | ₹4.11 | ₹3.87 | ₹4.01 | 5,974,564 |
| 2026-02-27 | ₹4.10 | ₹4.13 | ₹4.05 | ₹4.07 | 5,358,296 |
| 2026-02-26 | ₹4.10 | ₹4.33 | ₹4.05 | ₹4.08 | 8,709,964 |
| 2026-02-25 | ₹4.22 | ₹4.49 | ₹4.05 | ₹4.08 | 11,905,707 |
| 2026-02-24 | ₹4.30 | ₹4.34 | ₹4.20 | ₹4.29 | 9,576,805 |
| 2026-02-23 | ₹4.15 | ₹4.36 | ₹4.15 | ₹4.29 | 3,932,773 |
| 2026-02-20 | ₹4.29 | ₹4.29 | ₹4.15 | ₹4.19 | 4,606,786 |
| 2026-02-19 | ₹4.37 | ₹4.37 | ₹4.26 | ₹4.29 | 3,382,533 |
| 2026-02-18 | ₹4.37 | ₹4.45 | ₹4.28 | ₹4.30 | 6,583,068 |
| 2026-02-17 | ₹4.37 | ₹5.05 | ₹4.22 | ₹4.27 | 31,946,056 |
| 2026-02-16 | ₹4.36 | ₹4.75 | ₹4.32 | ₹4.37 | 9,321,601 |
| 2026-02-13 | ₹4.49 | ₹4.49 | ₹4.35 | ₹4.39 | 1,941,134 |
| 2026-02-12 | ₹4.62 | ₹4.62 | ₹4.44 | ₹4.50 | 2,628,407 |
| 2026-02-11 | ₹4.53 | ₹4.70 | ₹4.12 | ₹4.62 | 8,636,911 |
| 2026-02-10 | ₹4.53 | ₹4.67 | ₹4.47 | ₹4.59 | 6,333,016 |
| 2026-02-09 | ₹4.31 | ₹4.50 | ₹4.25 | ₹4.46 | 34,452,048 |
| 2026-02-06 | ₹4.17 | ₹4.30 | ₹4.08 | ₹4.25 | 22,754,840 |
| 2026-02-05 | ₹4.28 | ₹4.28 | ₹4.08 | ₹4.18 | 2,009,992 |
| 2026-02-04 | ₹4.36 | ₹4.36 | ₹4.20 | ₹4.25 | 2,612,939 |
| 2026-02-03 | ₹4.20 | ₹4.47 | ₹4.10 | ₹4.27 | 40,944,613 |
| 2026-02-02 | ₹4.17 | ₹4.20 | ₹3.96 | ₹4.07 | 3,692,878 |
| 2026-02-01 | ₹4.37 | ₹4.41 | ₹4.10 | ₹4.17 | 4,226,404 |
| 2026-01-30 | ₹4.59 | ₹4.60 | ₹4.26 | ₹4.29 | 7,341,900 |
| 2026-01-29 | ₹4.70 | ₹4.71 | ₹4.50 | ₹4.58 | 6,085,359 |
| 2026-01-28 | ₹4.77 | ₹4.82 | ₹4.53 | ₹4.60 | 56,939,304 |
| 2026-01-27 | ₹4.75 | ₹4.89 | ₹4.60 | ₹4.75 | 16,266,822 |
| 2026-01-23 | ₹4.84 | ₹5.08 | ₹4.66 | ₹4.69 | 18,613,879 |
| 2026-01-22 | ₹5.18 | ₹5.50 | ₹4.63 | ₹4.67 | 53,671,196 |
| 2026-01-21 | ₹5.11 | ₹5.19 | ₹5.01 | ₹5.12 | 14,029,443 |
| 2026-01-20 | ₹5.17 | ₹5.25 | ₹5.00 | ₹5.15 | 21,929,525 |
| 2026-01-19 | ₹5.12 | ₹5.15 | ₹5.06 | ₹5.13 | 16,166,911 |
| 2026-01-16 | ₹5.10 | ₹5.34 | ₹4.98 | ₹5.10 | 152,459,097 |
| 2026-01-14 | ₹4.92 | ₹5.07 | ₹4.72 | ₹5.04 | 86,323,247 |
| 2026-01-13 | ₹4.60 | ₹4.94 | ₹4.55 | ₹4.89 | 65,643,210 |
| 2026-01-12 | ₹4.40 | ₹4.58 | ₹4.09 | ₹4.55 | 33,077,441 |
| 2026-01-09 | ₹3.92 | ₹4.41 | ₹3.86 | ₹4.38 | 58,810,382 |
| 2026-01-08 | ₹4.15 | ₹4.15 | ₹3.85 | ₹3.90 | 9,886,088 |
| 2026-01-07 | ₹4.14 | ₹4.21 | ₹4.11 | ₹4.12 | 10,883,385 |
| 2026-01-06 | ₹4.12 | ₹4.20 | ₹4.03 | ₹4.12 | 14,730,027 |
| 2026-01-05 | ₹3.80 | ₹4.15 | ₹3.74 | ₹4.02 | 28,436,596 |
| 2026-01-02 | ₹3.71 | ₹3.78 | ₹3.71 | ₹3.76 | 6,610,646 |
| 2026-01-01 | ₹3.71 | ₹3.75 | ₹3.66 | ₹3.71 | 42,210,681 |
Davangere Sugar Company Share Price Performance Analysis (Jan 2024 - Sep 2026)
DAVANGERE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-44.47%
₹3.71 → ₹2.06
Year to Date
Price Volatility
18.81%
Medium Volatility
Year to Date
Average Daily Volume
15,891,096
Year to Date Average
NSE Exchange
Davangere Sugar Company Share Price History – Frequently Asked Questions
Common questions about DAVANGERE historical data and records. Analyse DAVANGERE shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Davangere Sugar Company (DAVANGERE)?
The all-time high share price of Davangere Sugar Company was ₹11.15 recorded on February 12, 2024 on the NSE exchange.
What is the all-time low share price of Davangere Sugar Company (DAVANGERE)?
The all-time low share price of Davangere Sugar Company was ₹1.74 recorded on September 09, 2026 on the NSE exchange.
How can I download DAVANGERE historical share price data?
You can download Davangere Sugar Company 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 DAVANGERE shares?
The highest trading volume day for Davangere Sugar Company was 212,075,776 shares traded on December 22, 2025 on the NSE exchange, with share price at ₹3.55.