Damodar Industries Limited (BOM:521220)
India · Delayed Price · Currency is INR 22.01
-0.49 (-2.18%)
At close: Mar 24, 2026
Damodar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 23.00 | 23.50 | 22.49 | 22.60 | 22.60 | 2.68% | 1,582 |
| Mar 24, 2026 | 23.50 | 23.50 | 22.00 | 22.01 | 22.01 | -2.18% | 10,998 |
| Mar 23, 2026 | 23.80 | 24.45 | 22.50 | 22.50 | 22.50 | -11.35% | 633 |
| Mar 20, 2026 | 23.00 | 25.49 | 23.00 | 25.38 | 25.38 | 7.82% | 2,100 |
| Mar 19, 2026 | 23.00 | 25.00 | 22.21 | 23.54 | 23.54 | 5.85% | 6,486 |
| Mar 18, 2026 | 23.00 | 23.00 | 22.00 | 22.24 | 22.24 | -2.20% | 1,253 |
| Mar 17, 2026 | 28.20 | 28.20 | 22.50 | 22.74 | 22.74 | -3.77% | 2,984 |
| Mar 16, 2026 | 24.90 | 24.90 | 23.55 | 23.63 | 23.63 | 0.38% | 203 |
| Mar 13, 2026 | 25.00 | 25.00 | 23.50 | 23.54 | 23.54 | -1.63% | 90 |
| Mar 12, 2026 | 23.76 | 24.20 | 23.00 | 23.93 | 23.93 | 0.55% | 893 |
| Mar 11, 2026 | 24.01 | 24.97 | 23.80 | 23.80 | 23.80 | -0.21% | 684 |
| Mar 10, 2026 | 25.00 | 25.00 | 23.76 | 23.85 | 23.85 | 0.85% | 588 |
| Mar 9, 2026 | 24.50 | 25.30 | 23.53 | 23.65 | 23.65 | -3.47% | 320 |
| Mar 6, 2026 | 25.00 | 25.50 | 24.50 | 24.50 | 24.50 | -2.00% | 338 |
| Mar 5, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.47% | 45 |
| Mar 4, 2026 | 25.50 | 25.50 | 23.50 | 23.93 | 23.93 | -1.32% | 17,116 |
| Mar 2, 2026 | 24.50 | 24.74 | 24.25 | 24.25 | 24.25 | -6.01% | 363 |
| Feb 27, 2026 | 26.00 | 26.00 | 25.19 | 25.80 | 25.80 | 3.20% | 66 |
| Feb 25, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -0.40% | 1,099 |
| Feb 24, 2026 | 26.50 | 26.50 | 25.10 | 25.10 | 25.10 | 0.16% | 681 |
| Feb 23, 2026 | 26.47 | 26.47 | 25.06 | 25.06 | 25.06 | -0.36% | 2 |
| Feb 19, 2026 | 25.51 | 25.51 | 25.06 | 25.15 | 25.15 | -0.24% | 239 |
| Feb 18, 2026 | 25.50 | 26.50 | 25.21 | 25.21 | 25.21 | -3.04% | 652 |
| Feb 17, 2026 | 26.49 | 27.00 | 26.00 | 26.00 | 26.00 | -2.07% | 996 |
| Feb 16, 2026 | 26.50 | 26.55 | 26.50 | 26.55 | 26.55 | 2.04% | 1,100 |
| Feb 13, 2026 | 26.70 | 26.70 | 26.02 | 26.02 | 26.02 | -0.15% | 124 |
| Feb 12, 2026 | 27.45 | 27.45 | 26.06 | 26.06 | 26.06 | -3.45% | 518 |
| Feb 11, 2026 | 28.00 | 28.00 | 26.99 | 26.99 | 26.99 | 0.15% | 103 |
| Feb 10, 2026 | 27.47 | 27.47 | 26.12 | 26.95 | 26.95 | -3.16% | 1,355 |
| Feb 9, 2026 | 29.50 | 29.50 | 26.16 | 27.83 | 27.83 | 3.07% | 4,083 |
| Feb 6, 2026 | 27.31 | 27.31 | 27.00 | 27.00 | 27.00 | -3.57% | 300 |
| Feb 5, 2026 | 30.30 | 30.30 | 25.63 | 28.00 | 28.00 | -2.61% | 431 |
| Feb 4, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 6.44% | 1 |
| Feb 3, 2026 | 30.30 | 30.30 | 26.90 | 27.01 | 27.01 | 6.42% | 350 |
| Feb 1, 2026 | 28.79 | 28.79 | 25.15 | 25.38 | 25.38 | 1.04% | 704 |
| Jan 30, 2026 | 26.49 | 26.49 | 25.12 | 25.12 | 25.12 | 0.20% | 255 |
| Jan 29, 2026 | 27.31 | 27.31 | 25.05 | 25.07 | 25.07 | -9.13% | 1,420 |
| Jan 28, 2026 | 27.94 | 27.94 | 25.25 | 27.59 | 27.59 | -1.43% | 833 |
| Jan 27, 2026 | 31.95 | 31.95 | 27.99 | 27.99 | 27.99 | 4.83% | 355 |
| Jan 23, 2026 | 29.65 | 29.65 | 25.60 | 26.70 | 26.70 | 4.22% | 131 |
| Jan 22, 2026 | 27.00 | 29.39 | 25.30 | 25.62 | 25.62 | -2.47% | 1,757 |
| Jan 21, 2026 | 26.96 | 27.40 | 25.97 | 26.27 | 26.27 | -1.98% | 39,997 |
| Jan 20, 2026 | 28.00 | 28.59 | 26.13 | 26.80 | 26.80 | -6.23% | 21,218 |
| Jan 19, 2026 | 32.00 | 32.00 | 28.14 | 28.58 | 28.58 | -3.77% | 10,842 |
| Jan 16, 2026 | 34.00 | 34.00 | 27.00 | 29.70 | 29.70 | 2.77% | 163 |
| Jan 13, 2026 | 29.80 | 29.80 | 28.90 | 28.90 | 28.90 | -2.53% | 55 |
| Jan 12, 2026 | 28.80 | 30.19 | 26.86 | 29.65 | 29.65 | 5.55% | 6,026 |
| Jan 9, 2026 | 33.80 | 33.80 | 27.20 | 28.09 | 28.09 | -3.70% | 3,270 |
| Jan 8, 2026 | 29.55 | 30.11 | 29.10 | 29.17 | 29.17 | -2.73% | 143 |
| Jan 6, 2026 | 30.30 | 30.30 | 29.99 | 29.99 | 29.99 | -1.02% | 11 |