Damodar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	26.16	26.16	26.00	26.00	26.00	-2.95%	2,600
Sep 30, 2026	26.79	26.79	26.79	26.79	26.79	2.92%	216
Sep 29, 2026	26.86	26.86	26.03	26.03	26.03	1.72%	130
Sep 28, 2026	27.55	27.55	25.56	25.59	25.59	-4.59%	4,811
Sep 22, 2026	27.49	27.49	26.80	26.82	26.82	-2.83%	290
Sep 21, 2026	27.56	29.49	27.50	27.60	27.60	-1.78%	74,692
Sep 18, 2026	28.10	28.10	28.10	28.10	28.10	4.15%	1,000
Sep 16, 2026	27.01	27.01	26.98	26.98	26.98	-5.00%	45
Sep 15, 2026	28.40	28.40	28.40	28.40	28.40	-	100
Sep 10, 2026	28.00	28.40	28.00	28.40	28.40	4.95%	39
Sep 7, 2026	28.58	28.58	27.06	27.06	27.06	-4.38%	884
Sep 2, 2026	28.21	28.35	28.21	28.30	28.30	-0.18%	770
Sep 1, 2026	27.00	28.35	26.73	28.35	28.35	5.00%	6
Aug 28, 2026	27.25	27.25	27.00	27.00	27.00	-	1,500
Aug 25, 2026	27.00	27.00	27.00	27.00	27.00	-	150
Aug 24, 2026	27.60	27.60	27.00	27.00	27.00	-3.74%	31
Aug 21, 2026	25.54	28.05	25.54	28.05	28.05	4.98%	821
Aug 20, 2026	26.90	26.90	26.72	26.72	26.72	1.98%	68
Aug 19, 2026	27.55	27.55	26.20	26.20	26.20	-4.90%	200
Aug 18, 2026	27.55	27.55	27.55	27.55	27.55	-	200
Aug 17, 2026	27.55	27.55	27.55	27.55	27.55	-4.97%	50
Aug 14, 2026	28.99	28.99	28.99	28.99	28.99	-	450
Aug 13, 2026	28.05	28.99	28.05	28.99	28.99	3.35%	109
Aug 12, 2026	28.50	29.75	28.05	28.05	28.05	-1.58%	1,139
Aug 11, 2026	28.42	28.50	27.01	28.50	28.50	4.90%	608
Aug 7, 2026	28.50	28.50	27.02	27.17	27.17	-4.16%	572
Aug 4, 2026	28.21	28.35	28.21	28.35	28.35	-4.51%	75
Aug 3, 2026	31.00	31.00	29.69	29.69	29.69	-4.99%	31
Jul 31, 2026	31.10	31.25	31.10	31.25	31.25	-0.06%	2,000
Jul 21, 2026	28.95	31.27	28.95	31.27	31.27	2.63%	6
Jul 20, 2026	30.47	30.47	30.47	30.47	30.47	-	1
Jul 17, 2026	29.09	30.47	29.09	30.47	30.47	4.35%	13
Jul 16, 2026	29.20	29.20	29.20	29.20	29.20	0.17%	21
Jul 15, 2026	30.00	30.00	29.15	29.15	29.15	-4.92%	300
Jul 13, 2026	31.49	31.49	30.03	30.66	30.66	0.52%	552
Jul 9, 2026	30.50	30.50	30.50	30.50	30.50	-1.61%	100
Jul 8, 2026	32.00	32.00	31.00	31.00	31.00	-3.09%	153
Jul 7, 2026	31.50	32.00	30.50	31.99	31.99	0.38%	563
Jul 6, 2026	32.99	33.00	31.50	31.87	31.87	-1.85%	3,120
Jul 3, 2026	30.06	33.50	30.06	32.47	32.47	8.05%	3,221
Jul 2, 2026	31.50	31.50	30.05	30.05	30.05	0.17%	401
Jul 1, 2026	31.13	31.50	30.00	30.00	30.00	-3.16%	772
Jun 30, 2026	31.00	31.00	29.57	30.98	30.98	4.98%	1,713
Jun 29, 2026	31.50	31.50	29.51	29.51	29.51	-4.74%	2,461
Jun 25, 2026	32.22	32.22	30.46	30.98	30.98	-2.82%	323
Jun 24, 2026	32.50	32.50	30.50	31.88	31.88	5.88%	639
Jun 23, 2026	32.63	32.63	30.11	30.11	30.11	-2.62%	124
Jun 22, 2026	31.99	32.16	30.50	30.92	30.92	1.24%	2,590
Jun 19, 2026	32.70	32.70	30.50	30.54	30.54	-4.53%	585
Jun 18, 2026	30.50	32.00	30.25	31.99	31.99	9.37%	1,603