Dangee Dums Limited (DANGEE.NS) NSE

4.23

+0.06(+1.44%)

Updated at October 01 10:15AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 20254.154.174.174.294.1545,999
September 29, 20254.424.184.184.424.1334,987
September 26, 20254.384.264.264.384.1946,209
September 25, 20254.254.234.234.374.2248,397
September 24, 20254.284.34.34.414.2755,497
September 23, 20254.34.324.324.444.2643,837
September 22, 20254.454.374.374.454.2249,260
September 19, 20254.244.364.364.514.2115,629
September 18, 20254.464.34.34.494.2872,950
September 17, 20254.34.374.374.464.316,821
September 16, 20254.454.364.364.544.2694,767
September 15, 20254.464.394.394.544.3570,769
September 12, 20254.324.464.464.54.3288,519
September 11, 20254.434.44.44.554.2664,330
September 10, 20254.474.354.354.474.16102,812
September 09, 20254.294.334.334.424.1134,936
September 08, 20254.154.234.234.384.1348,042
September 05, 20254.244.194.194.244.0962,785
September 04, 20254.254.244.244.284.1648,556
September 03, 20254.14.174.174.24.136,170
September 02, 20254.214.14.14.244.0178,697
September 01, 20254.124.114.114.214.1155,138
August 29, 20254.114.244.244.34.1122,316
August 28, 20254.244.184.184.244.0728,327
August 26, 20254.294.174.174.34.1349,665
August 25, 20254.264.244.244.34.1259,498
August 22, 20254.184.214.214.344.1460,031
August 21, 20254.24.334.334.354.228,499
August 20, 20254.164.234.234.454.1186,562
August 19, 20254.314.274.274.314.242,434
August 18, 20254.44.314.314.44.2148,639
August 14, 20254.354.284.284.444.1587,374
August 13, 20254.554.354.354.554.24104,816
August 12, 20254.414.464.464.554.380,803
August 11, 20254.584.44.44.584.3564,294
August 08, 20254.484.434.434.594.3545,536
August 07, 20254.624.484.484.624.3544,127
August 06, 20254.454.494.494.674.4534,155
August 05, 20254.594.464.464.594.4326,205
August 04, 20254.494.474.474.674.450,659
August 01, 20254.54.494.494.684.426,303
July 31, 20254.484.524.524.694.460,254
July 30, 20254.794.574.574.794.4460,234
July 29, 20254.754.634.634.844.598,854
July 28, 20254.834.644.644.934.5847,828
July 25, 20254.934.834.834.934.814,393
July 24, 20254.854.844.844.934.7538,009
July 23, 20254.764.854.854.934.7550,300
July 22, 20254.964.874.874.964.7567,716
July 21, 20254.734.984.985.054.73114,187
July 18, 20254.944.974.9754.863,356
July 17, 20254.854.924.924.994.774,988
July 16, 20254.924.854.855.254.75314,339
July 15, 20255.055.015.015.054.962,361
July 14, 20254.844.874.874.944.8291,868
July 11, 202554.864.8654.75142,502
July 10, 20255.09555.094.83113,618
July 09, 20255.275.095.095.375.05242,555
July 08, 20255.215.195.195.295.03289,957
July 07, 20255.485.25.25.625.17349,850