BSE · DAVANGERE · stock
Davangere Sugar Company Limited (DAVANGERE) stock price history
Every BSE trading session of Davangere Sugar Company Limited from Mar 31, 2021 to Sep 28, 2026: 1,359 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.
DAVANGERE adjusted close, 2021 to 2026
- ₹11.07
- All time high, 2023
- ₹5.48
- 52 week high, ₹1.74 low
- 1,359
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DAVANGERE key facts
- Davangere Sugar Company Limited (DAVANGERE) closed at ₹2.49 on Sep 28, 2026 on BSE.
- DAVANGERE's all time high close is ₹11.07, set on Aug 28, 2023; its all time low close is ₹1.31 on Mar 31, 2021.
- DAVANGERE's 52 week range is ₹1.74 to ₹5.48.
- DAVANGERE returned -34.3% over the year to Sep 28, 2026 and +72.3% over five years.
- Since Mar 31, 2021 DAVANGERE returned +90%, +12.4% a year compounded.
- DAVANGERE's deepest drawdown was -83.9% from Aug 28, 2023 to Sep 9, 2026.
- DataCedar holds 1,359 daily sessions of DAVANGERE history from Mar 31, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DAVANGERE price chart, 2021 to 2026
DAVANGERE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.6% |
| 3 months | -30.4% |
| 6 months | -34.6% |
| Year to date | -32.9% |
| 1 year | -34.3% |
| 3 years | -73.8% |
| 5 years | +72.3% |
| 10 years | n/a |
| Since Mar 31, 2021 | +89.9% |
| Compound annual growth, 5.5 years | +12.4% |
DAVANGERE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹11.07 on Aug 28, 2023
- All time low close
- ₹1.31 on Mar 31, 2021
- 52 week high
- ₹5.48 on Jan 22, 2026
- 52 week low
- ₹1.74 on Sep 10, 2026
- Deepest drawdown
- -83.9% from Aug 28, 2023 to Sep 9, 2026, not yet recovered
- Best single session
- +20.0% on Feb 15, 2024
- Worst single session
- -20.0% on Mar 14, 2024
- Volatility, 1 year annualised
- 57.9%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2022, +419%
- Worst calendar year
- 2024, -40%
DAVANGERE 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. 2021 starts on Mar 31, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3.70 | ₹5.48 | ₹1.74 | ₹2.49 | -32.9% | 310.2M | 184 |
| 2025 | ₹5.40 | ₹6.51 | ₹2.81 | ₹3.71 | -30.0% | 244M | 248 |
| 2024 | ₹8.76 | ₹11.35 | ₹5.19 | ₹5.30 | -40.3% | 185.4M | 246 |
| 2023 | ₹7.70 | ₹12.00 | ₹4.92 | ₹8.89 | +18.5% | 29.7M | 245 |
| 2022 | ₹1.44 | ₹8.35 | ₹1.44 | ₹7.49 | +418.7% | 41.3M | 248 |
| 2021 | ₹1.25 | ₹1.44 | ₹1.25 | ₹1.44 | n/a | 2.8K | 188 |
DAVANGERE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2.49 | +19.7% |
| August 2026 | ₹2.08 | -35.0% |
| July 2026 | ₹3.20 | -10.6% |
| June 2026 | ₹3.58 | -11.2% |
| May 2026 | ₹4.03 | +10.4% |
| April 2026 | ₹3.65 | -2.1% |
| March 2026 | ₹3.73 | -8.6% |
| February 2026 | ₹4.08 | -4.9% |
| January 2026 | ₹4.29 | +15.6% |
| December 2025 | ₹3.71 | -9.1% |
| November 2025 | ₹4.08 | +6.0% |
| October 2025 | ₹3.85 | +2.4% |
About the DAVANGERE data
Daily bars. 1,359 sessions from Mar 31, 2021 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 29, 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 31, 2021, 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/DAVANGERE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- DATAMATICS Datamatics Global Services Limited
- DATAPATTNS Data Patterns (India) Limited
- DATIWARE Datiware Maritime Infra Limited
- DAULAT Daulat Securities Limited
- DAVIN Davin Sons Retail Limited
- DBCORP D. B. Corp Limited
- DBEIL Deepak Builders & Engineers India Limited
- DBL Dilip Buildcon Limited
Common questions
DAVANGERE share price history
