Damodar Industries Limited (BOM:521220)
India · Delayed Price · Currency is INR 31.45
-0.96 (-2.96%)
At close: May 5, 2026
Damodar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 31.02 | 32.21 | 30.50 | 31.45 | 31.45 | -2.96% | 176 |
| May 4, 2026 | 32.50 | 33.50 | 32.00 | 32.41 | 32.41 | 2.89% | 441 |
| Apr 30, 2026 | 31.50 | 32.50 | 30.05 | 31.50 | 31.50 | -4.31% | 1,419 |
| Apr 29, 2026 | 32.40 | 33.38 | 31.61 | 32.92 | 32.92 | 4.74% | 6,982 |
| Apr 28, 2026 | 28.50 | 32.00 | 27.50 | 31.43 | 31.43 | 12.94% | 28,590 |
| Apr 27, 2026 | 29.00 | 29.00 | 25.10 | 27.83 | 27.83 | -1.49% | 2,405 |
| Apr 24, 2026 | 28.00 | 28.50 | 27.53 | 28.25 | 28.25 | 2.54% | 774 |
| Apr 23, 2026 | 28.49 | 28.49 | 27.55 | 27.55 | 27.55 | 0.73% | 2 |
| Apr 22, 2026 | 29.00 | 29.00 | 27.00 | 27.35 | 27.35 | -3.83% | 219 |
| Apr 21, 2026 | 28.40 | 28.44 | 27.82 | 28.44 | 28.44 | - | 955 |
| Apr 20, 2026 | 28.50 | 29.00 | 25.66 | 28.44 | 28.44 | -3.23% | 775 |
| Apr 17, 2026 | 27.50 | 29.72 | 27.10 | 29.39 | 29.39 | 10.78% | 1,860 |
| Apr 16, 2026 | 27.50 | 27.50 | 26.50 | 26.53 | 26.53 | -5.35% | 490 |
| Apr 15, 2026 | 27.50 | 28.60 | 26.40 | 28.03 | 28.03 | 5.69% | 570 |
| Apr 13, 2026 | 30.99 | 30.99 | 26.50 | 26.52 | 26.52 | -0.41% | 95 |
| Apr 10, 2026 | 25.00 | 27.50 | 24.94 | 26.63 | 26.63 | 10.82% | 979 |
| Apr 9, 2026 | 24.00 | 24.50 | 24.00 | 24.03 | 24.03 | -0.37% | 1,692 |
| Apr 8, 2026 | 23.50 | 24.50 | 23.50 | 24.12 | 24.12 | 3.97% | 151 |
| Apr 7, 2026 | 22.50 | 23.20 | 21.60 | 23.20 | 23.20 | 6.91% | 601 |
| Apr 6, 2026 | 22.00 | 22.49 | 20.62 | 21.70 | 21.70 | 2.79% | 220 |
| Apr 2, 2026 | 21.50 | 22.00 | 21.00 | 21.11 | 21.11 | -3.65% | 379 |
| Apr 1, 2026 | 21.00 | 22.00 | 20.99 | 21.91 | 21.91 | 9.55% | 308 |
| Mar 30, 2026 | 21.01 | 21.01 | 20.00 | 20.00 | 20.00 | -8.80% | 1,922 |
| Mar 27, 2026 | 22.07 | 22.75 | 21.00 | 21.93 | 21.93 | -2.96% | 8,414 |
| 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 |