Damodar Industries Limited (BOM:521220)
India · Delayed Price · Currency is INR 30.50
-0.50 (-1.61%)
At close: Jul 9, 2026
Damodar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 31.00 | 31.00 | 29.25 | 29.25 | 29.25 | -2.17% | 510 |
| Jun 16, 2026 | 31.00 | 31.00 | 28.00 | 29.90 | 29.90 | -3.14% | 964 |
| Jun 15, 2026 | 30.50 | 31.00 | 30.50 | 30.87 | 30.87 | 1.55% | 308 |
| Jun 12, 2026 | 29.01 | 30.40 | 29.01 | 30.40 | 30.40 | 3.05% | 121 |
| Jun 11, 2026 | 30.00 | 30.00 | 29.29 | 29.50 | 29.50 | 0.24% | 111 |
| Jun 10, 2026 | 32.70 | 32.70 | 29.00 | 29.43 | 29.43 | -4.94% | 1,021 |
| Jun 9, 2026 | 31.00 | 31.00 | 29.90 | 30.96 | 30.96 | 2.21% | 267 |
| Jun 8, 2026 | 32.56 | 32.56 | 30.29 | 30.29 | 30.29 | -1.94% | 225 |
| Jun 5, 2026 | 30.51 | 31.50 | 29.40 | 30.89 | 30.89 | 1.28% | 5,726 |
| Jun 4, 2026 | 31.50 | 31.50 | 28.35 | 30.50 | 30.50 | -1.61% | 1,363 |
| Jun 3, 2026 | 30.00 | 31.45 | 30.00 | 31.00 | 31.00 | 1.64% | 3 |
| Jun 2, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -1.64% | 216 |
| Jun 1, 2026 | 32.04 | 32.56 | 31.01 | 31.01 | 31.01 | -3.21% | 905 |
| May 29, 2026 | 32.00 | 32.05 | 31.99 | 32.04 | 32.04 | 1.07% | 250 |
| May 27, 2026 | 30.50 | 31.99 | 30.50 | 31.70 | 31.70 | 4.24% | 509 |
| May 26, 2026 | 30.46 | 31.45 | 29.50 | 30.41 | 30.41 | -0.13% | 691 |
| 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 |