Stocks · DAVANGERE

Davangere Sugar Company share price & delivery.

Last close · 19 Oct 2026

₹2.08 +0.97%

⚠ Under NSE surveillance: Long-term ASM Stage I

RS rating 3

1W-8.8%1M+1.0%3M-38.5%6M-43.5%1Y-38.5%

52-week range

₹1.74-62.2% from the high₹5.50

Open in TradingView ↗

Price, volume and delivery

Candles adjusted for splits and bonuses. In the lower panel, the grey bar is the day’s volume and the coloured bar is the part that was delivered; bright green marks big-buyer days (delivered shares 3× the stock’s normal or more, with a normal-or-higher delivery %).

Davangere Sugar Company stock DNA

Where Davangere Sugar Company sits among the 1,422 most traded NSE stocks, on a 0–100 scale: 0 is the lowest of all of them, 100 the highest. From the last year of daily data. The first row is the RS rating used on our relative strength ranking.

Relative strength (RS rating)12-month return, latest quarter counted twice

Weak

Strong

3/100

Volatility57% a year

Calm

Wild

90/100

Daily range6.0% high to low

Tight

Wide

97/100

Opening gaps39% of days gap 1%+

Rare

Often

97/100

Delivery61% of volume delivered

Traders

Holders

96/100

Liquidity₹2.0 Cr a day

Thin

Deep

11/100

1-year return-38.5%

Laggard

Leader

11/100

Gap-ups of 1%+ (1 year)8876% filled the same day

Gap-downs of 1%+1070% filled the same day

Up days38%of the last 250 sessions

Streak1 upsessions in a row

How Davangere Sugar Company usually moves

Every session of the last year by size of move. The white line is the last session.

Best day 9 Jan 2026 (+12.31%), worst 27 Aug 2026 (-20.00%).

Davangere Sugar Company vs NIFTY 50, one year

Both start at 100. The shaded gap is how far Davangere Sugar Company is ahead of or behind the market.

Delivery and big-buyer days

Delivered shares change owners for real; intraday trades don’t. Days when delivery jumps far above normal often mean large investors were buying or selling.

Delivery, last session60%34.20 L shares

Average, 60 sessions61%1-year median 60%

Big-buyer days, 1 year36delivery 3× normal or more

Delivery calendar, last 12 months

Each square is a session. The brighter the green, the more shares were delivered compared with Davangere Sugar Company’s normal. Hover or tap a square for the day.

Hover a square

QuietBelow normalNormalHighBig-buyer day

Latest big-buyer days

What the price did on the day and five sessions later. Past moves only.

Date	Delivered	vs normal	Delivery %	Day	5 days later
11 Sep 2026	2.21 Cr	4.3×	61%	+9.95%	+1.90%
10 Sep 2026	2.47 Cr	5.1×	72%	+9.14%	+7.85%
8 Sep 2026	2.16 Cr	4.8×	69%	-1.53%	+10.88%
7 Sep 2026	1.25 Cr	3.1×	61%	+0.00%	+14.29%
1 Sep 2026	1.05 Cr	3.5×	67%	+0.00%	-7.21%
31 Aug 2026	2.26 Cr	8.5×	66%	-0.48%	-5.77%
28 Aug 2026	2.42 Cr	9.4×	48%	-1.42%	-6.22%
27 Aug 2026	2.37 Cr	9.2×	60%	-20.00%	-3.77%

Davangere Sugar Company timeline

Everything that happened to Davangere Sugar Company, newest first: deals, promoter filings, results, big-buyer days, new highs and big moves.

September 2026
11 Sep
Big-buyer day: 2.21 Cr shares delivered, 4.3× normal61% of the day’s volume was delivered; the price closed +9.95%.
10 Sep
Big-buyer day: 2.47 Cr shares delivered, 5.1× normal72% of the day’s volume was delivered; the price closed +9.14%.
8 Sep
Big-buyer day: 2.16 Cr shares delivered, 4.8× normal69% of the day’s volume was delivered; the price closed -1.53%.
7 Sep
Big-buyer day: 1.25 Cr shares delivered, 3.1× normal61% of the day’s volume was delivered; the price closed +0.00%.
1 Sep
Big-buyer day: 1.05 Cr shares delivered, 3.5× normal67% of the day’s volume was delivered; the price closed +0.00%.
August 2026
31 Aug
Big-buyer day: 2.26 Cr shares delivered, 8.5× normal66% of the day’s volume was delivered; the price closed -0.48%.
28 Aug
Big-buyer day: 2.42 Cr shares delivered, 9.4× normal48% of the day’s volume was delivered; the price closed -1.42%.
27 Aug
Big-buyer day: 2.37 Cr shares delivered, 9.2× normal60% of the day’s volume was delivered; the price closed -20.00%.
27 Aug
Fell 20.0% in one sessionClosed at ₹2.12, about 5.6× a normal day’s move.
26 Aug
Big-buyer day: 1.45 Cr shares delivered, 5.8× normal59% of the day’s volume was delivered; the price closed -7.99%.
24 Aug
Big-buyer day: 2.54 Cr shares delivered, 10.3× normal62% of the day’s volume was delivered; the price closed -4.01%.
20 Aug
Big-buyer day: 1.26 Cr shares delivered, 5.1× normal68% of the day’s volume was delivered; the price closed +0.00%.
19 Aug
Big-buyer day: 2.53 Cr shares delivered, 10.2× normal47% of the day’s volume was delivered; the price closed -6.27%.
January 2026
9 Jan
Jumped 12.3% in one sessionClosed at ₹4.38, about 3.4× a normal day’s move.
December 2025
22 Dec
Fell 19.5% in one sessionClosed at ₹3.55, about 5.4× a normal day’s move.
November 2025
27 Nov
Jumped 10.8% in one sessionClosed at ₹3.99, about 3.0× a normal day’s move.
August 2025
6 Aug
Rights 13:25 @ Premium Rs 2.05/-Ex-date: buy before this day to be entitled. From NSE’s corporate actions.

My notes on Davangere Sugar Company

Private: saved only in this browser, never sent to us.

Questions

What is the 52-week high and low of Davangere Sugar Company?

Over the last 52 weeks, Davangere Sugar Company (DAVANGERE) traded between ₹1.74 and ₹5.50 (adjusted for splits and bonuses). The last close of ₹2.08 on 19 Oct 2026 is 62.2% below the high.

What is the delivery percentage of Davangere Sugar Company?

On 19 Oct 2026, 59.5% of Davangere Sugar Company’s traded shares were delivered. The 60-session average is 60.5%, and its median over the last year is 60.4%.

How volatile is Davangere Sugar Company?

Davangere Sugar Company’s daily moves over the last year add up to 57% annual volatility, higher than 90% of the 1,422 most traded NSE stocks. Its average day spans 6.0% from high to low.

Data from NSE’s daily files, adjusted for splits and bonuses. Past behaviour is not a forecast. This is information, not investment advice; ChartMine is not a SEBI-registered adviser.

See it live on your chart.ChartMine for TradingView.

Start 7-day access →How it works