Dangee Dums Limited (DANGEE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 7.87 | 7.95 | 7.77 | 7.81 | 7.81 | 163,607 |
| 27 June 2024 | 7.88 | 7.99 | 7.75 | 7.80 | 7.80 | 155,030 |
| 26 June 2024 | 7.91 | 8.02 | 7.80 | 7.87 | 7.87 | 180,826 |
| 25 June 2024 | 8.05 | 8.05 | 7.82 | 7.97 | 7.97 | 185,770 |
| 24 June 2024 | 8.14 | 8.14 | 7.88 | 7.97 | 7.97 | 189,332 |
| 21 June 2024 | 7.95 | 8.05 | 7.94 | 7.99 | 7.99 | 134,018 |
| 20 June 2024 | 8.05 | 8.13 | 7.40 | 7.89 | 7.89 | 233,342 |
| 19 June 2024 | 8.12 | 8.23 | 8.00 | 8.05 | 8.05 | 143,192 |
| 18 June 2024 | 8.06 | 8.23 | 8.06 | 8.10 | 8.10 | 103,866 |
| 14 June 2024 | 8.23 | 8.26 | 8.12 | 8.15 | 8.15 | 140,964 |
| 13 June 2024 | 8.20 | 8.20 | 8.04 | 8.14 | 8.14 | 168,482 |
| 12 June 2024 | 8.24 | 8.28 | 8.05 | 8.08 | 8.08 | 256,594 |
| 11 June 2024 | 8.10 | 8.20 | 7.86 | 8.04 | 8.04 | 298,471 |
| 10 June 2024 | 7.95 | 8.30 | 7.95 | 7.99 | 7.99 | 205,973 |
| 07 June 2024 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 86,102 |
| 06 June 2024 | 7.80 | 7.90 | 7.60 | 7.85 | 7.85 | 132,785 |
| 05 June 2024 | 8.00 | 8.00 | 7.25 | 7.60 | 7.60 | 360,673 |
| 04 June 2024 | 8.00 | 8.10 | 7.50 | 7.85 | 7.85 | 317,158 |
| 03 June 2024 | 8.20 | 8.30 | 7.95 | 8.05 | 8.05 | 626,916 |
| 31 May 2024 | 8.15 | 8.15 | 8.00 | 8.10 | 8.10 | 142,463 |
| 30 May 2024 | 8.15 | 8.15 | 7.90 | 8.05 | 8.05 | 55,247 |
| 29 May 2024 | 8.00 | 8.15 | 7.90 | 8.05 | 8.05 | 135,057 |
| 28 May 2024 | 8.25 | 8.25 | 8.00 | 8.10 | 8.10 | 124,320 |
| 27 May 2024 | 8.35 | 8.40 | 8.05 | 8.10 | 8.10 | 210,858 |
| 24 May 2024 | 8.25 | 8.40 | 8.15 | 8.25 | 8.25 | 177,261 |
| 23 May 2024 | 8.35 | 8.35 | 8.05 | 8.15 | 8.15 | 225,810 |
| 22 May 2024 | 8.25 | 8.35 | 8.20 | 8.35 | 8.35 | 189,730 |
| 21 May 2024 | 8.40 | 8.45 | 8.20 | 8.25 | 8.25 | 144,692 |
| 17 May 2024 | 8.50 | 8.50 | 8.25 | 8.35 | 8.35 | 88,818 |
| 16 May 2024 | 8.35 | 8.50 | 8.30 | 8.35 | 8.35 | 141,127 |
| 15 May 2024 | 8.60 | 8.60 | 8.20 | 8.35 | 8.35 | 250,716 |
| 14 May 2024 | 8.20 | 8.35 | 8.05 | 8.20 | 8.20 | 325,226 |
| 13 May 2024 | 8.90 | 9.80 | 7.95 | 8.05 | 8.05 | 2,920,638 |
| 10 May 2024 | 8.50 | 8.90 | 8.40 | 8.80 | 8.80 | 235,227 |
| 09 May 2024 | 8.90 | 8.95 | 8.55 | 8.55 | 8.55 | 192,116 |
| 08 May 2024 | 8.90 | 9.00 | 8.70 | 8.80 | 8.80 | 168,144 |
| 07 May 2024 | 9.20 | 9.25 | 8.50 | 8.80 | 8.80 | 254,125 |
| 06 May 2024 | 9.25 | 9.25 | 8.85 | 9.00 | 9.00 | 115,721 |
| 03 May 2024 | 9.05 | 9.35 | 9.05 | 9.10 | 9.10 | 152,579 |
| 02 May 2024 | 9.50 | 9.50 | 9.10 | 9.25 | 9.25 | 386,620 |
| 30 Apr 2024 | 9.70 | 9.75 | 9.30 | 9.35 | 9.35 | 392,433 |
| 29 Apr 2024 | 9.85 | 10.35 | 9.30 | 9.50 | 9.50 | 4,317,081 |
| 26 Apr 2024 | 8.90 | 9.10 | 8.60 | 8.90 | 8.90 | 861,830 |
| 25 Apr 2024 | 8.80 | 8.90 | 8.50 | 8.75 | 8.75 | 166,749 |
| 24 Apr 2024 | 8.65 | 9.00 | 8.35 | 8.60 | 8.60 | 753,780 |
| 23 Apr 2024 | 8.40 | 8.60 | 8.30 | 8.50 | 8.50 | 511,637 |
| 22 Apr 2024 | 8.50 | 8.50 | 8.20 | 8.25 | 8.25 | 197,108 |
| 19 Apr 2024 | 8.35 | 8.40 | 8.10 | 8.25 | 8.25 | 148,300 |
| 18 Apr 2024 | 8.20 | 8.50 | 8.20 | 8.35 | 8.35 | 307,663 |
| 16 Apr 2024 | 8.40 | 8.45 | 8.10 | 8.20 | 8.20 | 143,997 |
| 15 Apr 2024 | 8.20 | 8.25 | 8.00 | 8.10 | 8.10 | 218,717 |
| 12 Apr 2024 | 8.40 | 8.50 | 7.95 | 8.20 | 8.20 | 1,089,160 |
| 10 Apr 2024 | 9.00 | 9.15 | 7.95 | 8.10 | 8.10 | 2,532,324 |
| 09 Apr 2024 | 9.45 | 10.20 | 8.95 | 9.00 | 9.00 | 1,692,692 |
| 08 Apr 2024 | 9.60 | 9.60 | 9.30 | 9.35 | 9.35 | 241,203 |
| 05 Apr 2024 | 9.25 | 9.40 | 9.15 | 9.35 | 9.35 | 329,339 |
| 04 Apr 2024 | 9.15 | 9.40 | 9.05 | 9.20 | 9.20 | 322,112 |
| 03 Apr 2024 | 9.10 | 9.80 | 8.95 | 9.00 | 9.00 | 2,493,342 |
| 02 Apr 2024 | 8.90 | 9.65 | 8.90 | 9.10 | 9.10 | 828,943 |
| 01 Apr 2024 | 8.35 | 8.90 | 7.65 | 8.90 | 8.90 | 766,735 |
| 28 Mar 2024 | 8.50 | 8.55 | 8.05 | 8.10 | 8.10 | 1,078,183 |
| 27 Mar 2024 | 8.85 | 8.95 | 8.20 | 8.45 | 8.45 | 650,724 |
| 26 Mar 2024 | 8.95 | 9.10 | 8.45 | 8.60 | 8.60 | 567,599 |
| 22 Mar 2024 | 9.15 | 9.50 | 8.80 | 8.90 | 8.90 | 583,861 |
| 21 Mar 2024 | 8.85 | 9.25 | 8.85 | 9.05 | 9.05 | 304,974 |
| 20 Mar 2024 | 9.20 | 9.20 | 8.80 | 8.85 | 8.85 | 346,886 |
| 19 Mar 2024 | 9.10 | 9.35 | 9.00 | 9.05 | 9.05 | 133,128 |
| 18 Mar 2024 | 9.40 | 9.80 | 8.95 | 9.10 | 9.10 | 265,287 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 9.35 | 9.90 | 8.65 | 9.40 | 9.40 | 591,203 |
| 13 Mar 2024 | 10.20 | 10.20 | 8.95 | 9.10 | 9.10 | 686,293 |
| 12 Mar 2024 | 10.65 | 10.70 | 9.70 | 9.95 | 9.95 | 353,828 |
| 11 Mar 2024 | 11.15 | 11.40 | 10.30 | 10.45 | 10.45 | 437,412 |
| 07 Mar 2024 | 11.00 | 11.20 | 10.65 | 10.90 | 10.90 | 215,184 |
| 06 Mar 2024 | 11.20 | 12.35 | 10.55 | 11.05 | 11.05 | 627,305 |
| 05 Mar 2024 | 11.45 | 11.60 | 10.95 | 11.30 | 11.30 | 420,650 |
| 04 Mar 2024 | 11.65 | 11.85 | 11.25 | 11.35 | 11.35 | 220,562 |
| 01 Mar 2024 | 12.00 | 12.00 | 11.45 | 11.55 | 11.55 | 297,239 |
| 29 Feb 2024 | 11.45 | 12.00 | 11.30 | 11.70 | 11.70 | 521,471 |
| 28 Feb 2024 | 12.10 | 12.20 | 11.25 | 11.45 | 11.45 | 674,048 |
| 27 Feb 2024 | 12.00 | 12.35 | 12.00 | 12.10 | 12.10 | 664,842 |
| 26 Feb 2024 | 12.00 | 12.30 | 11.95 | 12.15 | 12.15 | 1,641,218 |
| 23 Feb 2024 | 11.90 | 12.45 | 11.65 | 11.95 | 11.95 | 531,268 |
| 22 Feb 2024 | 11.70 | 11.95 | 11.65 | 11.70 | 11.70 | 159,569 |
| 21 Feb 2024 | 12.35 | 12.35 | 11.60 | 11.70 | 11.70 | 263,942 |
| 20 Feb 2024 | 12.50 | 12.50 | 12.10 | 12.15 | 12.15 | 272,640 |
| 19 Feb 2024 | 12.50 | 12.70 | 12.20 | 12.35 | 12.35 | 413,112 |
| 16 Feb 2024 | 12.50 | 12.80 | 12.25 | 12.25 | 12.25 | 682,237 |
| 15 Feb 2024 | 13.45 | 13.45 | 12.10 | 12.45 | 12.45 | 4,448,802 |
| 14 Feb 2024 | 11.30 | 12.40 | 11.05 | 12.40 | 12.40 | 1,097,210 |
| 13 Feb 2024 | 11.50 | 11.50 | 11.10 | 11.30 | 11.30 | 165,112 |
| 12 Feb 2024 | 12.10 | 12.10 | 11.40 | 11.45 | 11.45 | 233,494 |
| 09 Feb 2024 | 12.00 | 12.45 | 11.50 | 11.70 | 11.70 | 571,863 |
| 08 Feb 2024 | 11.50 | 12.20 | 11.45 | 12.00 | 12.00 | 1,507,717 |
| 07 Feb 2024 | 11.30 | 11.50 | 11.00 | 11.45 | 11.45 | 374,495 |
| 06 Feb 2024 | 11.70 | 11.95 | 11.10 | 11.15 | 11.15 | 602,815 |
| 05 Feb 2024 | 12.10 | 12.10 | 11.35 | 11.55 | 11.55 | 944,167 |
| 02 Feb 2024 | 11.40 | 11.80 | 11.30 | 11.70 | 11.70 | 1,039,807 |
| 01 Feb 2024 | 11.40 | 11.50 | 11.05 | 11.25 | 11.25 | 342,887 |
| 31 Jan 2024 | 11.85 | 11.85 | 11.10 | 11.20 | 11.20 | 514,774 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.