Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Dangee Dums Limited (DANGEE.NS)

4.6900
+0.0900
+(1.96%)
At close: April 30 at 3:14:39 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.69004.69004.50004.69004.690046,446
Apr 29, 20254.60004.60004.60004.60004.600028,071
Apr 28, 20254.70004.70004.70004.70004.700015,326
Apr 25, 20254.80004.80004.80004.80004.80007,811
Apr 24, 20254.87004.96004.87004.87004.870032,400
Apr 23, 20255.10005.10004.80004.87004.870050,326
Apr 22, 20254.99005.00004.83004.89004.890077,640
Apr 21, 20254.69004.87004.50004.82004.820071,393
Apr 17, 20254.56004.75004.34004.66004.660088,360
Apr 16, 20254.63004.63004.50004.56004.560057,910
Apr 15, 20254.24004.45004.24004.45004.450079,807
Apr 11, 20254.59004.59004.21004.24004.2400209,913
Apr 9, 20254.74004.74004.40004.44004.440081,490
Apr 8, 20254.37004.58004.37004.57004.570094,223
Apr 7, 20254.37004.37004.37004.37004.370072,597
Apr 4, 20254.83004.83004.57004.60004.600059,419
Apr 3, 20254.53004.82004.53004.71004.7100165,913
Apr 2, 20254.84004.84004.63004.74004.7400249,451
Apr 1, 20255.11005.15004.80004.88004.8800216,546
Mar 28, 20254.37004.99004.05004.99004.99001,667,646
Mar 27, 20254.55004.55004.11004.16004.1600459,993
Mar 26, 20254.70004.88004.05004.47004.4700356,913
Mar 25, 20255.07005.07004.75004.81004.8100608,508
Mar 24, 20255.14005.29004.87004.92004.92001,112,007
Mar 21, 20255.30005.31005.05005.08005.0800297,077
Mar 20, 20255.09005.80005.00005.12005.1200556,710
Mar 19, 20255.14005.14005.00005.03005.0300174,372
Mar 18, 20254.90004.90004.90004.90004.9000-
Mar 17, 20255.01005.29004.85004.90004.9000192,695
Mar 13, 20255.30005.42004.70005.01005.0100175,658
Mar 12, 20255.32005.65005.28005.32005.3200308,655
Mar 11, 20255.74005.74005.00005.31005.3100210,053
Mar 10, 20254.96005.70004.96005.47005.4700441,973
Mar 7, 20255.18005.18004.95004.96004.9600115,841
Mar 6, 20255.22005.22005.05005.08005.080090,186
Mar 5, 20254.99005.25004.99005.09005.0900147,723
Mar 4, 20254.85005.10004.82004.99004.990079,817
Mar 3, 20255.00005.18004.85004.91004.9100137,706
Feb 28, 20255.15005.24004.88004.93004.9300418,822
Feb 27, 20255.31005.45005.10005.15005.150081,656
Feb 25, 20255.49005.61005.30005.31005.310086,524
Feb 24, 20255.52005.53005.20005.38005.3800112,641
Feb 21, 20255.66005.80005.42005.52005.520079,484
Feb 20, 20255.77005.77005.44005.66005.660085,272
Feb 19, 20255.30005.60005.20005.51005.5100110,774
Feb 18, 20255.69005.69005.25005.32005.320072,760
Feb 17, 20256.00006.09005.22005.46005.4600283,231
Feb 14, 20256.01006.37005.70005.80005.8000206,086
Feb 13, 20256.14006.14005.88005.93005.930095,972
Feb 12, 20256.11006.25004.95005.96005.9600382,703
Feb 11, 20256.43006.43006.10006.15006.1500103,218
Feb 10, 20256.56006.79006.31006.43006.430031,366
Feb 7, 20256.70006.70006.20006.56006.560054,137
Feb 6, 20256.51006.73006.51006.61006.6100102,171
Feb 5, 20256.89006.89006.30006.50006.5000122,866
Feb 4, 20256.56006.85006.01006.72006.7200142,217
Feb 3, 20256.95006.95006.44006.56006.560080,159
Feb 1, 20256.61006.98006.61006.79006.790089,961
Jan 31, 20256.18006.81006.15006.61006.6100383,989
Jan 30, 20256.29006.40005.93006.00006.0000192,549
Jan 29, 20255.98006.37005.98006.14006.1400189,176
Jan 28, 20256.40006.40005.95005.98005.9800181,521
Jan 27, 20256.68006.68005.90006.10006.1000585,360
Jan 24, 20256.74006.99006.73006.78006.780062,849
Jan 23, 20256.99006.99006.81006.88006.880043,820
Jan 22, 20256.99006.99006.76006.92006.920088,682
Jan 21, 20257.07007.07006.85006.90006.900091,341
Jan 20, 20256.91007.10006.85006.97006.9700114,686
Jan 17, 20257.10007.10006.90006.97006.970046,322
Jan 16, 20256.99007.10006.81007.00007.0000135,846
Jan 15, 20256.99006.99006.82006.88006.880079,528
Jan 14, 20256.99006.99006.85006.87006.8700419,880
Jan 13, 20257.14007.14006.71006.82006.8200963,353
Jan 10, 20257.06007.14007.00007.00007.0000173,016
Jan 9, 20257.20007.25007.00007.06007.0600150,891
Jan 8, 20257.00007.20007.00007.09007.0900165,453
Jan 7, 20257.18007.24006.98007.02007.0200231,837
Jan 6, 20257.28007.37006.95007.02007.0200450,955
Jan 3, 20257.38007.38007.13007.25007.2500350,741
Jan 2, 20257.40007.86007.25007.30007.30001,114,110
Jan 1, 20257.35008.09007.30007.41007.41001,168,513
Dec 31, 20247.74007.80007.25007.44007.4400899,106
Dec 30, 20248.79008.79007.74007.75007.75001,679,415
Dec 27, 20248.99009.30008.40008.47008.47001,340,060
Dec 26, 20249.31009.38008.40008.93008.93005,203,165
Dec 24, 20248.22009.55008.22009.08009.080020,230,889
Dec 23, 20246.85008.22006.85008.22008.22006,675,471
Dec 20, 20247.05007.17006.60006.85006.850014,488,850
Dec 19, 20247.08007.20006.98007.06007.0600128,861
Dec 18, 20247.15007.19007.02007.07007.070066,893
Dec 17, 20247.16007.34007.05007.07007.070084,986
Dec 16, 20247.11007.50007.11007.16007.1600361,664
Dec 13, 20247.18007.29007.05007.08007.0800108,559
Dec 12, 20247.21007.21007.10007.10007.100025,956
Dec 11, 20247.15007.36007.03007.09007.090079,124
Dec 10, 20247.22007.29007.06007.15007.150078,876
Dec 9, 20247.17007.17006.99007.08007.0800112,314
Dec 6, 20247.15007.28007.06007.17007.170092,852
Dec 5, 20247.31007.31007.05007.08007.0800157,926
Dec 4, 20247.47007.47007.12007.20007.200084,264
Dec 3, 20247.33007.47007.09007.33007.3300133,245
Dec 2, 20247.01007.35007.01007.19007.190077,773
Nov 29, 20247.12007.20006.98007.07007.0700150,026
Nov 28, 20247.24007.24007.01007.12007.1200124,877
Nov 27, 20247.22007.30007.07007.13007.130065,454
Nov 26, 20247.04007.30007.04007.22007.2200143,126
Nov 25, 20247.19007.26007.00007.07007.0700102,609
Nov 22, 20246.95007.29006.95007.05007.050072,681
Nov 21, 20247.10007.10006.81006.92006.9200103,702
Nov 19, 20247.00007.25006.90007.06007.0600163,518
Nov 18, 20247.18007.18006.90006.95006.9500134,460
Nov 14, 20247.15007.15006.96007.05007.050086,633
Nov 13, 20247.29007.29006.95006.96006.9600212,917
Nov 12, 20247.31007.34006.99007.12007.1200126,755
Nov 11, 20247.34007.34007.05007.17007.1700124,895
Nov 8, 20247.44007.44007.01007.20007.2000137,631
Nov 7, 20247.25007.49007.25007.32007.3200135,074
Nov 6, 20247.50007.50007.35007.37007.3700165,376
Nov 5, 20247.15007.52007.15007.38007.3800357,921
Nov 4, 20247.30007.38006.54007.14007.1400223,341
Nov 1, 20247.37007.54007.20007.34007.3400141,249
Oct 31, 20247.29007.63007.03007.23007.2300168,214
Oct 30, 20247.35007.40007.23007.29007.2900101,482
Oct 29, 20247.37007.37007.15007.27007.270078,890
Oct 28, 20247.45007.45007.12007.17007.1700213,589
Oct 25, 20247.40007.40006.35007.30007.3000831,666
Oct 24, 20247.68007.68007.01007.23007.2300241,420
Oct 23, 20247.25007.88007.15007.27007.2700345,633
Oct 22, 20247.88007.88007.15007.25007.2500241,864
Oct 21, 20247.58008.00007.58007.61007.6100350,949
Oct 18, 20248.12008.25006.98007.40007.4000468,868
Oct 17, 20248.30008.34007.95008.12008.1200365,800
Oct 16, 20248.27008.42008.20008.34008.3400313,772
Oct 15, 20248.75008.84008.22008.27008.2700522,238
Oct 14, 20247.90008.99007.75008.71008.71003,237,772
Oct 11, 20247.70007.95007.52007.84007.8400191,360
Oct 10, 20247.72007.73007.50007.60007.6000169,329
Oct 9, 20247.64007.84007.44007.66007.6600297,796
Oct 8, 20247.82007.82007.40007.43007.4300286,805
Oct 7, 20248.18008.18007.50007.63007.6300265,945
Oct 4, 20248.10008.40007.52007.84007.8400659,852
Oct 3, 20248.48008.73008.00008.03008.03001,302,136
Oct 1, 20248.14008.85008.01008.19008.1900851,925
Sep 30, 20248.18008.18007.80007.87007.8700411,631
Sep 27, 20248.23008.30007.90007.98007.9800199,397
Sep 26, 20248.20008.45007.91008.02008.0200374,469
Sep 25, 20248.25008.77008.11008.17008.1700531,288
Sep 24, 20248.84008.95008.06008.33008.3300734,868
Sep 23, 20249.00009.00008.59008.64008.6400677,213
Sep 20, 20248.09008.88008.02008.58008.58003,166,317
Sep 19, 20248.90008.96007.02007.67007.67001,326,812
Sep 18, 20248.68009.00008.40008.58008.58001,420,629
Sep 17, 20248.70009.50008.40008.77008.77007,189,137
Sep 16, 20247.08008.35006.91008.32008.32004,350,001
Sep 13, 20247.01007.11006.94006.96006.9600139,641
Sep 12, 20247.11007.11006.85007.01007.0100136,764
Sep 11, 20247.14007.14006.90006.94006.9400125,067
Sep 10, 20246.97007.13006.96007.02007.020065,444
Sep 9, 20247.20007.20006.90006.97006.9700143,554
Sep 6, 20247.12007.19007.00007.08007.0800101,183
Sep 5, 20247.06007.19007.03007.09007.0900120,094
Sep 4, 20247.08007.27007.01007.04007.0400160,390
Sep 3, 20247.34007.34007.15007.18007.180061,238
Sep 2, 20247.24007.31007.09007.15007.150082,522
Aug 30, 20247.40007.50007.13007.19007.1900118,640
Aug 29, 20247.58007.58007.22007.26007.2600107,322
Aug 28, 20247.39007.60007.36007.46007.4600134,565
Aug 27, 20247.54007.76007.27007.40007.4000329,342
Aug 26, 20247.50007.50007.31007.43007.4300132,087
Aug 23, 20247.44007.45007.31007.42007.420096,935
Aug 22, 20247.39007.46007.25007.31007.3100110,245
Aug 21, 20247.36007.50007.21007.28007.2800290,864
Aug 20, 20247.00007.40006.96007.23007.2300167,679
Aug 19, 20246.95007.00006.89006.95006.9500106,554
Aug 16, 20247.00007.00006.80006.88006.8800139,552
Aug 14, 20247.10007.10006.89006.90006.9000201,234
Aug 13, 20247.04007.19007.01007.05007.0500119,179
Aug 12, 20247.25007.25007.05007.10007.1000152,551
Aug 9, 20247.15007.24007.02007.04007.0400103,068
Aug 8, 20247.24007.24007.04007.09007.0900140,909
Aug 7, 20247.24007.24007.03007.15007.1500147,976
Aug 6, 20247.19007.33007.00007.03007.0300149,519
Aug 5, 20247.40007.40007.00007.06007.0600190,182
Aug 2, 20247.09007.42007.06007.25007.2500114,987
Aug 1, 20247.45007.45007.23007.25007.250093,468
Jul 31, 20247.36007.48007.30007.36007.3600180,967
Jul 30, 20247.48007.65007.23007.30007.3000515,269
Jul 29, 20247.65007.65007.20007.38007.3800210,251
Jul 26, 20247.25007.49007.25007.44007.4400149,920
Jul 25, 20247.07007.29007.07007.21007.210095,427
Jul 24, 20247.25007.34007.15007.26007.2600139,277
Jul 23, 20247.36007.36007.00007.21007.2100161,669
Jul 22, 20247.25007.35007.14007.16007.1600174,726
Jul 19, 20247.41007.48007.25007.30007.3000143,769
Jul 18, 20247.55007.57007.40007.41007.4100230,208
Jul 16, 20247.49007.55007.44007.47007.4700192,041
Jul 15, 20247.50007.65007.48007.48007.4800290,256
Jul 12, 20247.70007.75007.52007.57007.5700276,992
Jul 11, 20247.73007.90007.57007.62007.6200184,538
Jul 10, 20247.90007.90007.50007.66007.6600162,653
Jul 9, 20247.93007.93007.77007.80007.800086,572
Jul 8, 20247.81007.98007.65007.73007.7300264,275
Jul 5, 20247.94007.94007.70007.80007.8000131,864
Jul 4, 20247.66007.84007.60007.73007.7300269,416
Jul 3, 20247.85008.10007.48007.66007.6600551,380
Jul 2, 20248.00008.09007.70007.76007.7600256,395
Jul 1, 20247.82008.06007.50007.94007.9400281,822
Jun 28, 20247.87007.95007.77007.81007.8100163,607
Jun 27, 20247.88007.99007.75007.80007.8000155,030
Jun 26, 20247.91008.02007.80007.87007.8700180,826
Jun 25, 20248.05008.05007.82007.97007.9700185,770
Jun 24, 20248.14008.14007.88007.97007.9700189,332
Jun 21, 20247.95008.05007.94007.99007.9900134,018
Jun 20, 20248.05008.13007.40007.89007.8900233,342
Jun 19, 20248.12008.23008.00008.05008.0500143,192
Jun 18, 20248.06008.23008.06008.10008.1000103,866
Jun 14, 20248.23008.26008.12008.15008.1500140,964
Jun 13, 20248.20008.20008.04008.14008.1400168,482
Jun 12, 20248.24008.28008.05008.08008.0800256,594
Jun 11, 20248.10008.20007.86008.04008.0400298,471
Jun 10, 20247.95008.30007.95007.99007.9900205,973
Jun 7, 20248.00008.00007.90007.95007.950086,102
Jun 6, 20247.80007.90007.60007.85007.8500132,785
Jun 5, 20248.00008.00007.25007.60007.6000360,673
Jun 4, 20248.00008.10007.50007.85007.8500317,158
Jun 3, 20248.20008.30007.95008.05008.0500626,916
May 31, 20248.15008.15008.00008.10008.1000142,463
May 30, 20248.15008.15007.90008.05008.050055,247
May 29, 20248.00008.15007.90008.05008.0500135,057
May 28, 20248.25008.25008.00008.10008.1000124,320
May 27, 20248.35008.40008.05008.10008.1000210,858
May 24, 20248.25008.40008.15008.25008.2500177,261
May 23, 20248.35008.35008.05008.15008.1500225,810
May 22, 20248.25008.35008.20008.35008.3500189,730
May 21, 20248.40008.45008.20008.25008.2500144,692
May 17, 20248.50008.50008.25008.35008.350088,818
May 16, 20248.35008.50008.30008.35008.3500141,127
May 15, 20248.60008.60008.20008.35008.3500250,716
May 14, 20248.20008.35008.05008.20008.2000325,226
May 13, 20248.90009.80007.95008.05008.05002,920,638
May 10, 20248.50008.90008.40008.80008.8000235,227
May 9, 20248.90008.95008.55008.55008.5500192,116
May 8, 20248.90009.00008.70008.80008.8000168,144
May 7, 20249.20009.25008.50008.80008.8000254,125
May 6, 20249.25009.25008.85009.00009.0000115,721
May 3, 20249.05009.35009.05009.10009.1000152,579
May 2, 20249.50009.50009.10009.25009.2500386,620
Apr 30, 20249.70009.75009.30009.35009.3500392,433