NSE · DAVANGERE · stock
Davangere Sugar Company Limited (DAVANGERE) stock price history
Every NSE trading session of Davangere Sugar Company Limited from Jan 25, 2024 to Nov 13, 2026: 692 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, 2024 to 2026
- ₹10.96
- All time high, 2024
- ₹5.50
- 52 week high, ₹1.62 low
- 692
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
DAVANGERE key facts
- Davangere Sugar Company Limited (DAVANGERE) closed at ₹2.00 on Nov 13, 2026 on NSE.
- DAVANGERE's all time high close is ₹10.96, set on Mar 4, 2024; its all time low close is ₹1.75 on Sep 9, 2026.
- DAVANGERE's 52 week range is ₹1.62 to ₹5.50.
- DAVANGERE returned -46.5% over the year to Nov 13, 2026.
- Since Jan 25, 2024 DAVANGERE returned -79%, -42.5% a year compounded.
- DAVANGERE's deepest drawdown was -84.0% from Mar 4, 2024 to Sep 9, 2026.
- DataCedar holds 692 daily sessions of DAVANGERE history from Jan 25, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DAVANGERE price chart, 2024 to 2026
DAVANGERE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -32.9% |
| 6 months | -44.1% |
| Year to date | -46.1% |
| 1 year | -46.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 25, 2024 | -78.8% |
| Compound annual growth, 2.8 years | -42.5% |
DAVANGERE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹10.96 on Mar 4, 2024
- All time low close
- ₹1.75 on Sep 9, 2026
- 52 week high
- ₹5.50 on Jan 22, 2026
- 52 week low
- ₹1.62 on Oct 22, 2026
- Deepest drawdown
- -84.0% from Mar 4, 2024 to Sep 9, 2026, not yet recovered
- Best single session
- +20.0% on Feb 15, 2024
- Worst single session
- -20.0% on Aug 27, 2026
- Volatility, 1 year annualised
- 56.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, -30%
- Worst calendar year
- 2025, -30%
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. 2024 starts on Jan 25, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3.71 | ₹5.50 | ₹1.62 | ₹2.00 | -46.1% | 3.1B | 214 |
| 2025 | ₹5.36 | ₹6.55 | ₹3.03 | ₹3.71 | -29.9% | 1.8B | 249 |
| 2024 | ₹9.19 | ₹11.50 | ₹5.01 | ₹5.29 | n/a | 1.5B | 229 |
DAVANGERE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹2.00 | +2.6% |
| October 2026 | ₹1.95 | -15.6% |
| September 2026 | ₹2.31 | +11.1% |
| August 2026 | ₹2.08 | -34.8% |
| July 2026 | ₹3.19 | -10.6% |
| June 2026 | ₹3.57 | -11.2% |
| May 2026 | ₹4.02 | +10.4% |
| April 2026 | ₹3.64 | -2.2% |
| March 2026 | ₹3.72 | -8.6% |
| February 2026 | ₹4.07 | -5.1% |
| January 2026 | ₹4.29 | +15.6% |
| December 2025 | ₹3.71 | -8.8% |
About the DAVANGERE data
Daily bars. 692 sessions from Jan 25, 2024 to Nov 13, 2026, one row per NSE 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 Nov 5, 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 NSE 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 25, 2024, 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/nse%3ADAVANGERE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- DAMODARIND Damodar Industries Limited
- DANGEE Dangee Dums Limited
- DATAMATICS Datamatics Global Services Limited
- DATAPATTNS Data Patterns (India) Limited
- DBCORP D.B.Corp Limited
- DBEIL Deepak Builders & Engineers India Limited
- DBL Dilip Buildcon Limited
- DBOL Dhampur Bio Organics Limited
Common questions
DAVANGERE share price history
