NSE: DAVANGERE | Series: EQ
-
LTP
3.87
0.19 (5.16 %) -
Open
4.00
3.66 -
High
4.00
3.76 -
Low
3.84
3.62 -
Close
3.87
3.68 -
52W High
7.28
27 Sep, 2024 -
52W Low
3.48
09 Apr, 2025
Upper Circuit: 4.42
Lower Circuit: 2.94
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 4.00 | 4.00 | 3.84 | 3.87 | 3.87 | 0.19 | 5.16 | 7.28 | 3.48 | 1,181,919 | 45.94 Lakh | 3,497 |
| 09 May, 2025 | 3.66 | 3.76 | 3.62 | 3.76 | 3.68 | -0.08 | -2.13 | 7.28 | 3.48 | 1,085,768 | 39.70 Lakh | 3,901 |
| 08 May, 2025 | 3.83 | 3.87 | 3.72 | 3.75 | 3.76 | -0.02 | -0.53 | 7.28 | 3.48 | 1,149,156 | 43.84 Lakh | 3,288 |
| 07 May, 2025 | 3.69 | 3.88 | 3.60 | 3.80 | 3.78 | 0.03 | 0.8 | 7.28 | 3.48 | 1,459,681 | 54.07 Lakh | 2,693 |
| 06 May, 2025 | 3.94 | 3.94 | 3.74 | 3.75 | 3.75 | -0.11 | -2.85 | 7.28 | 3.48 | 1,302,540 | 49.46 Lakh | 3,025 |
| 05 May, 2025 | 3.82 | 3.88 | 3.77 | 3.88 | 3.86 | 0.03 | 0.78 | 7.28 | 3.48 | 907,812 | 34.81 Lakh | 3,601 |
| 02 May, 2025 | 3.81 | 3.86 | 3.78 | 3.84 | 3.83 | 0.06 | 1.59 | 7.28 | 3.48 | 734,641 | 28.11 Lakh | 2,793 |
| 30 Apr, 2025 | 3.77 | 3.83 | 3.73 | 3.80 | 3.77 | 0.00 | 0 | 7.28 | 3.48 | 670,792 | 25.30 Lakh | 3,334 |
| 29 Apr, 2025 | 3.94 | 3.94 | 3.74 | 3.78 | 3.77 | -0.12 | -3.08 | 7.28 | 3.48 | 3,347,458 | 1.27 Crore | 3,809 |
| 28 Apr, 2025 | 3.87 | 3.94 | 3.79 | 3.92 | 3.89 | 0.03 | 0.78 | 7.28 | 3.48 | 1,592,216 | 61.53 Lakh | 2,804 |
| 25 Apr, 2025 | 3.97 | 3.97 | 3.81 | 3.90 | 3.86 | -0.05 | -1.28 | 7.28 | 3.48 | 2,173,599 | 84.13 Lakh | 3,284 |