BSE · DAVIN · stock
Davin Sons Retail Limited (DAVIN) stock price history
Every BSE trading session of Davin Sons Retail Limited from Jan 9, 2025 to Sep 28, 2026: 428 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.
DAVIN adjusted close, 2025 to 2026
- ₹58.19
- All time high, 2025
- ₹56.35
- 52 week high, ₹11.74 low
- 428
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
DAVIN key facts
- Davin Sons Retail Limited (DAVIN) closed at ₹12.85 on Sep 28, 2026 on BSE.
- DAVIN's all time high close is ₹58.19, set on Aug 25, 2025; its all time low close is ₹12.24 on Sep 25, 2026.
- DAVIN's 52 week range is ₹11.74 to ₹56.35.
- DAVIN returned -73.7% over the year to Sep 28, 2026.
- Since Jan 9, 2025 DAVIN returned -72%, -52.5% a year compounded.
- DAVIN's deepest drawdown was -79.0% from Aug 25, 2025 to Sep 25, 2026.
- DataCedar holds 428 daily sessions of DAVIN history from Jan 9, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DAVIN price chart, 2025 to 2026
DAVIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -53.0% |
| 3 months | -54.1% |
| 6 months | -52.3% |
| Year to date | -70.2% |
| 1 year | -73.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 9, 2025 | -72.2% |
| Compound annual growth, 1.7 years | -52.5% |
DAVIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹58.19 on Aug 25, 2025
- All time low close
- ₹12.24 on Sep 25, 2026
- 52 week high
- ₹56.35 on Nov 17, 2025
- 52 week low
- ₹11.74 on Sep 25, 2026
- Deepest drawdown
- -79.0% from Aug 25, 2025 to Sep 25, 2026, not yet recovered
- Best single session
- +25.9% on Aug 18, 2025
- Worst single session
- -20.0% on Sep 8, 2026
- Volatility, 1 year annualised
- 85.4%
- Sessions closing higher, 1 year
- 16%
DAVIN 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. 2025 starts on Jan 9, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹43.00 | ₹44.00 | ₹11.74 | ₹12.85 | -70.1% | 846K | 186 |
| 2025 | ₹44.00 | ₹61.09 | ₹18.05 | ₹43.00 | n/a | 3.9M | 242 |
DAVIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹12.85 | -53.0% |
| August 2026 | ₹27.35 | -2.3% |
| July 2026 | ₹28.00 | 0.0% |
| June 2026 | ₹28.00 | -30.2% |
| May 2026 | ₹40.09 | +31.4% |
| April 2026 | ₹30.50 | +24.5% |
| March 2026 | ₹24.50 | -31.9% |
| February 2026 | ₹36.00 | -5.3% |
| January 2026 | ₹38.00 | -11.6% |
| December 2025 | ₹43.00 | -16.7% |
| November 2025 | ₹51.62 | +2.2% |
| October 2025 | ₹50.50 | +8.6% |
About the DAVIN data
Daily bars. 428 sessions from Jan 9, 2025 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 Jan 9, 2025, 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/DAVIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
DAVIN share price history
