Danube Industries Limited (BOM:540361)
India · Delayed Price · Currency is INR 4.520
-0.010 (-0.22%)
At close: Aug 28, 2025
Danube Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.54 | 4.79 | 4.35 | 4.53 | 4.53 | -0.88% | 149,731 |
| Aug 25, 2025 | 4.60 | 4.68 | 4.50 | 4.57 | 4.57 | -0.65% | 31,797 |
| Aug 22, 2025 | 4.70 | 4.70 | 4.41 | 4.60 | 4.60 | -0.22% | 42,757 |
| Aug 21, 2025 | 4.54 | 4.80 | 4.52 | 4.61 | 4.61 | 2.22% | 134,955 |
| Aug 20, 2025 | 4.27 | 4.69 | 4.27 | 4.51 | 4.51 | 2.27% | 148,639 |
| Aug 19, 2025 | 4.70 | 4.70 | 4.22 | 4.41 | 4.41 | -2.22% | 47,219 |
| Aug 18, 2025 | 4.10 | 4.66 | 4.10 | 4.51 | 4.51 | 6.37% | 377,354 |
| Aug 14, 2025 | 4.17 | 4.25 | 4.10 | 4.24 | 4.24 | 4.18% | 99,957 |
| Aug 13, 2025 | 4.18 | 4.18 | 4.03 | 4.07 | 4.07 | -1.93% | 53,783 |
| Aug 12, 2025 | 4.09 | 4.21 | 4.08 | 4.15 | 4.15 | -0.48% | 13,365 |
| Aug 11, 2025 | 4.24 | 4.30 | 4.05 | 4.17 | 4.17 | -1.65% | 26,589 |
| Aug 8, 2025 | 3.85 | 4.44 | 3.85 | 4.24 | 4.24 | 3.67% | 87,839 |
| Aug 7, 2025 | 4.05 | 4.23 | 4.05 | 4.09 | 4.09 | 0.99% | 22,738 |
| Aug 6, 2025 | 4.07 | 4.10 | 3.98 | 4.05 | 4.05 | -0.49% | 24,743 |
| Aug 5, 2025 | 4.06 | 4.18 | 3.96 | 4.07 | 4.07 | 0.25% | 35,381 |
| Aug 4, 2025 | 4.24 | 4.24 | 3.97 | 4.06 | 4.06 | -1.93% | 50,975 |
| Aug 1, 2025 | 4.24 | 4.30 | 4.11 | 4.14 | 4.14 | 0.24% | 29,758 |
| Jul 31, 2025 | 4.25 | 4.25 | 4.08 | 4.13 | 4.13 | -1.20% | 18,045 |
| Jul 30, 2025 | 4.17 | 4.27 | 4.11 | 4.18 | 4.18 | 0.24% | 11,869 |
| Jul 29, 2025 | 4.35 | 4.35 | 4.10 | 4.17 | 4.17 | -1.18% | 41,711 |
| Jul 28, 2025 | 4.29 | 4.36 | 4.15 | 4.22 | 4.22 | 1.44% | 101,931 |
| Jul 25, 2025 | 4.11 | 4.21 | 4.03 | 4.16 | 4.16 | 1.22% | 27,160 |
| Jul 24, 2025 | 4.16 | 4.19 | 4.06 | 4.11 | 4.11 | -1.20% | 31,676 |
| Jul 23, 2025 | 4.25 | 4.35 | 4.13 | 4.16 | 4.16 | -3.70% | 123,022 |
| Jul 22, 2025 | 4.34 | 4.34 | 4.25 | 4.32 | 4.32 | 1.65% | 5,121 |
| Jul 21, 2025 | 4.34 | 4.34 | 4.11 | 4.25 | 4.25 | -1.16% | 54,565 |
| Jul 18, 2025 | 4.30 | 4.37 | 4.27 | 4.30 | 4.30 | -0.92% | 15,506 |
| Jul 17, 2025 | 4.34 | 4.40 | 4.30 | 4.34 | 4.34 | - | 14,648 |
| Jul 16, 2025 | 4.40 | 4.40 | 4.23 | 4.34 | 4.34 | 0.93% | 12,169 |
| Jul 15, 2025 | 4.50 | 4.50 | 4.21 | 4.30 | 4.30 | -1.38% | 49,260 |
| Jul 14, 2025 | 4.45 | 4.45 | 4.21 | 4.36 | 4.36 | - | 34,264 |
| Jul 11, 2025 | 4.55 | 4.55 | 4.32 | 4.36 | 4.36 | -2.68% | 16,498 |
| Jul 10, 2025 | 4.60 | 4.60 | 4.37 | 4.48 | 4.48 | -0.22% | 14,212 |
| Jul 9, 2025 | 4.79 | 4.79 | 4.46 | 4.49 | 4.49 | -3.65% | 30,709 |
| Jul 8, 2025 | 4.55 | 4.68 | 4.41 | 4.66 | 4.66 | 3.10% | 125,792 |
| Jul 7, 2025 | 4.55 | 4.55 | 4.36 | 4.52 | 4.52 | 1.12% | 37,006 |
| Jul 4, 2025 | 4.45 | 4.49 | 4.35 | 4.47 | 4.47 | 0.90% | 8,002 |
| Jul 3, 2025 | 4.43 | 4.45 | 4.28 | 4.43 | 4.43 | 1.61% | 24,747 |
| Jul 2, 2025 | 4.53 | 4.53 | 4.35 | 4.36 | 4.36 | -2.02% | 23,551 |
| Jul 1, 2025 | 4.49 | 4.54 | 4.36 | 4.45 | 4.45 | 0.68% | 17,669 |
| Jun 30, 2025 | 4.40 | 4.54 | 4.36 | 4.42 | 4.42 | 0.23% | 23,507 |
| Jun 27, 2025 | 4.55 | 4.58 | 4.35 | 4.41 | 4.41 | -1.12% | 105,347 |
| Jun 26, 2025 | 4.48 | 4.48 | 4.33 | 4.46 | 4.46 | 1.59% | 21,025 |
| Jun 25, 2025 | 4.29 | 4.41 | 4.27 | 4.39 | 4.39 | 2.33% | 26,469 |
| Jun 24, 2025 | 4.19 | 4.35 | 4.12 | 4.29 | 4.29 | 2.39% | 84,926 |
| Jun 23, 2025 | 4.46 | 4.46 | 4.15 | 4.19 | 4.19 | -2.56% | 46,789 |
| Jun 20, 2025 | 4.15 | 4.35 | 4.15 | 4.30 | 4.30 | 2.63% | 21,752 |
| Jun 19, 2025 | 4.31 | 4.44 | 4.11 | 4.19 | 4.19 | -2.78% | 40,092 |
| Jun 18, 2025 | 4.32 | 4.44 | 4.26 | 4.31 | 4.31 | -2.27% | 31,030 |
| Jun 17, 2025 | 4.50 | 4.60 | 4.31 | 4.41 | 4.41 | -2.22% | 75,537 |