BSE · DANUBE · stock
Danube Industries Limited (DANUBE) stock price history
Every BSE trading session of Danube Industries Limited from Mar 20, 2017 to Sep 28, 2026: 2,354 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DANUBE adjusted close, 2017 to 2026
- ₹36.45
- All time high, 2022
- ₹8.79
- 52 week high, ₹3.52 low
- 2,354
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DANUBE key facts
- Danube Industries Limited (DANUBE) closed at ₹4.61 on Sep 28, 2026 on BSE.
- DANUBE's all time high close is ₹36.45, set on Aug 23, 2022; its all time low close is ₹0.1110 on Jun 15, 2018.
- DANUBE's 52 week range is ₹3.52 to ₹8.79.
- DANUBE returned -5.5% over the year to Sep 28, 2026 and -7.0% over five years.
- Since Mar 20, 2017 DANUBE returned -67%, -10.9% a year compounded.
- DANUBE's deepest drawdown was -99.5% from Apr 27, 2017 to Jun 15, 2018.
- DataCedar holds 2,354 daily sessions of DANUBE history from Mar 20, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DANUBE price chart, 2017 to 2026
DANUBE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | -45.0% |
| 6 months | +22.0% |
| Year to date | -18.4% |
| 1 year | -5.5% |
| 3 years | -42.0% |
| 5 years | -7.0% |
| 10 years | n/a |
| Since Mar 20, 2017 | -66.5% |
| Compound annual growth, 9.5 years | -10.9% |
DANUBE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹36.45 on Aug 23, 2022
- All time low close
- ₹0.1110 on Jun 15, 2018
- 52 week high
- ₹8.79 on Jun 29, 2026
- 52 week low
- ₹3.52 on Mar 30, 2026
- Deepest drawdown
- -99.5% from Apr 27, 2017 to Jun 15, 2018, recovered Apr 4, 2022
- Best single session
- +20.0% on May 12, 2026
- Worst single session
- -89.5% on Apr 28, 2017
- Volatility, 1 year annualised
- 75.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +561%
- Worst calendar year
- 2018, -55%
DANUBE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 20, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹5.51 | ₹8.79 | ₹3.52 | ₹4.61 | -19.8% | 39.5M | 184 |
| 2025 | ₹4.87 | ₹7.95 | ₹3.00 | ₹5.75 | +22.3% | 28.8M | 248 |
| 2024 | ₹8.09 | ₹8.29 | ₹4.01 | ₹4.70 | -41.5% | 42.3M | 245 |
| 2023 | ₹7.38 | ₹11.93 | ₹6.03 | ₹8.03 | +6.7% | 66.4M | 245 |
| 2022 | ₹8.40 | ₹36.45 | ₹7.53 | ₹7.53 | -7.4% | 64.2M | 248 |
| 2021 | ₹1.29 | ₹8.51 | ₹1.29 | ₹8.13 | +560.6% | 23.1M | 248 |
| 2020 | ₹0.7470 | ₹1.36 | ₹0.3010 | ₹1.23 | +64.7% | 6.9M | 251 |
| 2019 | ₹0.3900 | ₹1.15 | ₹0.3800 | ₹0.7470 | +90.1% | 12.1M | 243 |
| 2018 | ₹0.8690 | ₹0.8690 | ₹0.1060 | ₹0.3930 | -54.8% | 22M | 246 |
| 2017 | ₹13.77 | ₹21.25 | ₹0.8690 | ₹0.8690 | n/a | 81.8M | 196 |
DANUBE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹4.61 | -23.7% |
| August 2026 | ₹6.04 | -10.5% |
| July 2026 | ₹6.75 | -10.9% |
| June 2026 | ₹7.58 | +37.8% |
| May 2026 | ₹5.50 | +16.5% |
| April 2026 | ₹4.72 | +27.9% |
| March 2026 | ₹3.69 | -15.9% |
| February 2026 | ₹4.39 | -15.9% |
| January 2026 | ₹5.22 | -9.2% |
| December 2025 | ₹5.75 | -18.6% |
| November 2025 | ₹7.06 | +38.7% |
| October 2025 | ₹5.09 | +6.0% |
About the DANUBE data
Daily bars. 2,354 sessions from Mar 20, 2017 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 20, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DANUBE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- DALMIASUG Dalmia Bharat Sugar and Industries Limited
- DAMCAPITAL DAM Capital Advisors Limited
- DAMODARIND Damodar Industries Limited
- DANLAW Danlaw Technologies India Limited
- DAPS DAPS Advertising Limited
- DARJEELING Darjeeling Industriies Limited
- DARSHANORNA Darshan Orna Limited
- DATAMATICS Datamatics Global Services Limited
Common questions
DANUBE share price history
