DAAG share price history Data Agro Limited

Data Agro Limited (DAAG) has 1,864 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 158.65. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 21.22
Last session: 13 Nov 2026close Rs 158.65
Sessions on file: 1,864122 months
Highest close: Rs 495.6710 Jul 2024
Lowest close: Rs 7.1524 Oct 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

DAAG month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	158.65	162.73	113.24	703,780	9
Oct 2026	117.48	140.49	81.29	1,142,679	22
Sep 2026	87.06	110.31	83.31	481,548	22
Aug 2026	91.16	91.16	76.08	352,943	19
Jul 2026	76.58	91.91	76.58	99,932	23
Jun 2026	92.27	103.47	78.05	489,224	20
May 2026	70.95	70.95	56.21	37,640	17
Apr 2026	56.21	63.60	54.06	105,365	22
Mar 2026	54.61	63.86	52.01	50,407	20
Feb 2026	70.96	84.57	68.25	13,841	19
Jan 2026	83.00	91.83	83.00	118,263	22
Dec 2025	89.00	93.43	89.00	195,498	22
Nov 2025	93.81	95.76	89.48	65,815	20
Oct 2025	95.59	113.28	94.01	383,976	23
Sep 2025	100.86	112.39	100.86	142,733	22
Aug 2025	102.42	112.17	101.00	105,868	20
Jul 2025	102.34	115.48	102.34	312,170	23
Jun 2025	114.86	122.44	83.49	443,685	19
May 2025	84.06	91.73	76.06	44,320	20
Apr 2025	89.19	111.24	89.19	131,452	20
Mar 2025	106.28	106.28	82.74	55,949	19
Feb 2025	90.77	116.98	90.77	79,475	19
Jan 2025	121.20	132.94	114.32	210,670	23
Dec 2024	130.03	145.24	75.22	1,091,478	21
Nov 2024	75.26	87.48	74.22	198,174	21
Oct 2024	85.43	95.54	73.60	332,727	23
Sep 2024	90.51	115.28	84.98	460,620	20
Aug 2024	116.24	229.46	109.22	1,145,963	21
Jul 2024	129.53	495.67	129.53	49,290	21
Jun 2024	245.37	245.37	66.23	131,318	17
May 2024	61.32	61.32	16.30	385,906	21
Apr 2024	15.16	15.22	13.10	23,500	10
Mar 2024	12.78	15.85	12.78	44,000	14
Feb 2024	16.47	17.30	13.70	19,000	10
Jan 2024	15.70	16.95	14.50	25,000	11
Dec 2023	15.64	16.65	14.55	49,000	15
Nov 2023	15.01	17.00	13.56	89,500	15
Oct 2023	14.57	15.65	13.44	18,500	12
Sep 2023	14.55	15.82	14.55	2,500	5
Aug 2023	17.10	17.10	15.83	2,500	3
Jul 2023	17.11	18.50	17.11	3,000	4
Jun 2023	17.35	17.35	13.48	16,000	5
May 2023	12.49	12.49	12.49	1,500	1
Mar 2023	11.50	11.50	11.50	9,500	2
Feb 2023	11.70	12.55	11.70	1,500	2
Jan 2023	11.56	13.48	11.56	19,000	3
Dec 2022	13.48	15.72	13.48	5,000	5
Nov 2022	16.19	17.50	16.19	13,000	5
Oct 2022	16.11	17.00	15.25	51,500	9
Sep 2022	16.20	18.25	15.40	58,500	12
Aug 2022	17.20	19.60	15.70	92,000	14
Jul 2022	17.00	18.89	14.66	32,500	11
Jun 2022	16.70	18.20	15.01	57,000	16
May 2022	17.00	17.00	13.25	40,000	15
Apr 2022	14.00	16.10	13.61	13,000	10
Mar 2022	15.70	21.90	14.45	54,500	15
Feb 2022	20.49	21.18	18.35	41,000	16
Jan 2022	20.42	26.00	19.00	142,000	20
Dec 2021	26.00	26.50	23.13	59,500	7
Nov 2021	26.00	26.00	24.80	2,500	4
Oct 2021	25.00	26.50	23.50	5,000	6
Sep 2021	23.99	25.52	21.43	76,500	18
Aug 2021	23.74	26.16	20.04	144,500	19
Jul 2021	20.15	27.89	18.49	328,000	19
Jun 2021	17.20	21.59	16.02	222,000	22
May 2021	15.22	16.12	14.00	45,000	10
Apr 2021	15.00	17.18	14.00	57,000	17
Mar 2021	15.79	16.80	13.76	111,000	17
Feb 2021	15.06	17.92	15.06	172,000	16
Jan 2021	15.85	19.80	12.35	283,000	21
Dec 2020	11.35	12.00	10.21	29,500	14
Nov 2020	10.59	11.25	8.83	25,500	12
Oct 2020	9.21	10.20	8.72	36,500	17
Sep 2020	10.20	11.50	9.85	43,000	13
Aug 2020	10.01	11.29	10.01	17,000	10
Jul 2020	11.48	12.10	10.00	97,000	15
Jun 2020	9.75	9.90	9.00	38,500	16
May 2020	9.80	10.50	9.50	55,500	10
Apr 2020	9.50	11.80	9.50	238,500	15
Mar 2020	10.30	10.51	8.30	67,500	19
Feb 2020	10.21	13.00	9.50	50,500	13
Jan 2020	14.00	14.00	8.51	328,500	22
Dec 2019	9.95	11.98	9.13	64,500	19
Nov 2019	10.86	11.00	8.12	196,500	20
Oct 2019	9.25	9.25	7.15	47,000	13
Sep 2019	8.47	9.75	7.51	18,500	14
Aug 2019	8.49	9.54	7.63	24,500	6
Jul 2019	8.01	8.68	8.01	2,500	3
Jun 2019	9.31	9.55	9.31	1,000	2
May 2019	10.00	10.99	8.51	8,000	13
Apr 2019	10.61	11.49	9.71	13,000	10
Mar 2019	10.02	13.55	9.85	29,000	13
Feb 2019	12.85	15.80	11.85	21,500	8
Jan 2019	15.07	15.07	12.11	42,500	18
Dec 2018	12.66	16.85	12.01	28,500	15
Nov 2018	16.19	17.19	12.66	47,500	19
Oct 2018	16.99	17.98	12.67	62,000	20
Sep 2018	16.30	20.40	15.31	52,000	17
Aug 2018	19.36	19.36	13.48	32,500	17
Jul 2018	17.95	19.94	13.05	66,000	19
Jun 2018	16.83	19.03	16.35	79,000	18
May 2018	17.40	20.58	15.71	136,500	22
Apr 2018	15.65	17.15	13.65	31,000	18
Mar 2018	13.80	15.57	12.55	37,500	19
Feb 2018	14.34	15.95	14.34	60,000	14
Jan 2018	15.43	16.63	12.05	70,500	20
Dec 2017	12.29	16.84	12.29	64,500	14
Nov 2017	15.84	18.79	15.84	39,500	15
Oct 2017	19.33	19.33	15.76	34,000	10
Sep 2017	17.00	19.96	17.00	69,500	15
Aug 2017	17.61	19.33	17.10	115,500	19
Jul 2017	18.00	18.96	16.95	141,000	17
Jun 2017	18.90	20.25	18.25	64,500	13
May 2017	20.86	23.22	18.20	479,000	20
Apr 2017	19.02	20.95	18.50	314,000	16
Mar 2017	18.00	18.60	15.75	48,500	20
Feb 2017	16.55	20.80	16.55	126,000	20
Jan 2017	20.40	21.25	18.01	238,500	18
Dec 2016	18.67	21.63	18.67	89,000	18
Nov 2016	19.60	19.60	16.00	226,000	21
Oct 2016	15.54	20.57	15.54	160,000	18
Sep 2016	21.00	23.09	20.54	304,000	11

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	158.65	+2.53%	38,816
12 Nov 2026	154.74	+2.87%	78,318
11 Nov 2026	150.43	-6.20%	109,350
10 Nov 2026	160.37	-1.45%	172,554
6 Nov 2026	162.73	+10.00%	19,897
5 Nov 2026	147.94	+10.00%	125,030
4 Nov 2026	134.49	+10.00%	95,087
3 Nov 2026	122.26	+7.97%	50,102
2 Nov 2026	113.24	-3.61%	14,626
30 Oct 2026	117.48	+3.74%	112,833
29 Oct 2026	113.25	-0.19%	7,032
28 Oct 2026	113.46	+0.96%	11,667
27 Oct 2026	112.38	-1.34%	10,191
26 Oct 2026	113.91	+1.70%	16,921
23 Oct 2026	112.01	-3.99%	20,566
22 Oct 2026	116.67	+4.32%	86,021
21 Oct 2026	111.84	-3.70%	18,564
20 Oct 2026	116.14	-6.25%	52,896
19 Oct 2026	123.88	+8.36%	60,304
16 Oct 2026	114.32	-9.78%	69,275
15 Oct 2026	126.71	-9.81%	154,004
14 Oct 2026	140.49	+10.00%	84,490
13 Oct 2026	127.72	+3.68%	336,132
12 Oct 2026	123.19	+10.00%	32,662
9 Oct 2026	111.99	+10.00%	16,904
8 Oct 2026	101.81	+10.01%	23,728
7 Oct 2026	92.55	+10.00%	22,657
6 Oct 2026	84.14	+0.19%	1,135
5 Oct 2026	83.98	+3.31%	1,779
2 Oct 2026	81.29	-4.97%	2,507
1 Oct 2026	85.54	-1.75%	411
30 Sep 2026	87.06	+1.32%	1,377
29 Sep 2026	85.93	+3.14%	1,035
28 Sep 2026	83.31	-1.57%	1,250
25 Sep 2026	84.64	-1.29%	2,234
24 Sep 2026	85.75	-1.72%	1,128
23 Sep 2026	87.25	-0.29%	4,132
22 Sep 2026	87.50	+2.80%	1,624
21 Sep 2026	85.12	-1.74%	4,442
18 Sep 2026	86.63	+2.87%	1,431
17 Sep 2026	84.21	-1.32%	4,283
16 Sep 2026	85.34	-3.35%	14,310
15 Sep 2026	88.30	-0.90%	7,868
14 Sep 2026	89.10	+0.12%	8,263
11 Sep 2026	88.99	+1.02%	12,375
10 Sep 2026	88.09	-4.10%	82,255
9 Sep 2026	91.86	-1.60%	7,185
8 Sep 2026	93.35	-7.51%	22,864
7 Sep 2026	100.93	+4.23%	26,365
4 Sep 2026	96.83	-5.19%	56,952
3 Sep 2026	102.13	-7.42%	103,824
2 Sep 2026	110.31	+10.00%	61,110
1 Sep 2026	100.28	+10.00%	55,241
31 Aug 2026	91.16	+0.99%	20,097
28 Aug 2026	90.27	+3.72%	45,456
27 Aug 2026	87.03	+3.99%	86,645
25 Aug 2026	83.69	+10.00%	31,742
24 Aug 2026	76.08	-6.16%	14,278
21 Aug 2026	81.07	-1.89%	4,327
20 Aug 2026	82.63	+0.54%	2,635

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

DAAG daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,864 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.