Damodar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	31.50	31.50	29.50	30.45	30.45	0.30%	771
May 22, 2026	31.49	31.49	30.25	30.36	30.36	-0.59%	24
May 21, 2026	31.00	31.49	29.52	30.54	30.54	1.16%	215
May 20, 2026	29.50	32.49	28.00	30.19	30.19	5.93%	4,986
May 19, 2026	29.00	30.50	28.50	28.50	28.50	5.01%	1,037
May 18, 2026	23.25	29.50	23.25	27.14	27.14	-3.14%	3,887
May 15, 2026	28.50	29.39	27.99	28.02	28.02	-2.20%	897
May 14, 2026	29.50	29.99	28.50	28.65	28.65	1.96%	710
May 13, 2026	32.00	32.00	28.10	28.10	28.10	-4.75%	636
May 12, 2026	32.00	32.00	29.50	29.50	29.50	-3.34%	476
May 11, 2026	32.50	32.50	30.52	30.52	30.52	-0.97%	122
May 8, 2026	32.47	32.48	30.82	30.82	30.82	-0.58%	511
May 7, 2026	32.00	32.16	31.00	31.00	31.00	-3.06%	301
May 6, 2026	31.45	31.98	30.00	31.98	31.98	1.69%	1,653
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