Danube Industries Limited (BOM:540361)
India · Delayed Price · Currency is INR 5.03
-0.15 (-2.90%)
At close: Jan 22, 2026
Danube Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.10 | 5.42 | 4.96 | 5.03 | 5.03 | -2.90% | 51,846 |
| Jan 21, 2026 | 5.43 | 5.45 | 5.16 | 5.18 | 5.18 | -4.60% | 130,560 |
| Jan 20, 2026 | 5.54 | 5.60 | 5.12 | 5.43 | 5.43 | 0.93% | 96,156 |
| Jan 19, 2026 | 5.55 | 5.57 | 5.31 | 5.38 | 5.38 | -3.41% | 41,423 |
| Jan 16, 2026 | 5.69 | 5.69 | 5.16 | 5.57 | 5.57 | 2.58% | 41,944 |
| Jan 14, 2026 | 5.36 | 5.62 | 5.36 | 5.43 | 5.43 | 1.31% | 43,265 |
| Jan 13, 2026 | 5.50 | 5.62 | 5.24 | 5.36 | 5.36 | -2.72% | 33,352 |
| Jan 12, 2026 | 5.85 | 6.07 | 5.51 | 5.51 | 5.51 | -5.00% | 126,745 |
| Jan 9, 2026 | 5.74 | 5.85 | 5.60 | 5.80 | 5.80 | 3.94% | 135,709 |
| Jan 8, 2026 | 5.45 | 5.64 | 5.35 | 5.58 | 5.58 | 3.72% | 146,751 |
| Jan 7, 2026 | 5.37 | 5.44 | 5.02 | 5.38 | 5.38 | 3.66% | 41,883 |
| Jan 6, 2026 | 5.35 | 5.41 | 5.11 | 5.19 | 5.19 | - | 201,515 |
| Jan 5, 2026 | 5.35 | 5.47 | 5.12 | 5.19 | 5.19 | -3.17% | 58,017 |
| Jan 2, 2026 | 5.63 | 5.63 | 5.20 | 5.36 | 5.36 | -2.01% | 66,485 |
| Jan 1, 2026 | 5.51 | 5.89 | 5.47 | 5.47 | 5.47 | -4.87% | 151,260 |
| Dec 31, 2025 | 5.59 | 5.75 | 5.40 | 5.75 | 5.75 | 1.77% | 46,839 |
| Dec 30, 2025 | 5.52 | 5.74 | 5.25 | 5.65 | 5.65 | 2.36% | 106,040 |
| Dec 29, 2025 | 5.69 | 6.10 | 5.52 | 5.52 | 5.52 | -4.99% | 274,207 |
| Dec 26, 2025 | 6.11 | 6.33 | 5.81 | 5.81 | 5.81 | -4.91% | 123,134 |
| Dec 24, 2025 | 6.20 | 6.50 | 6.08 | 6.11 | 6.11 | -4.53% | 256,049 |
| Dec 23, 2025 | 6.78 | 6.93 | 6.40 | 6.40 | 6.40 | -4.90% | 183,085 |
| Dec 22, 2025 | 7.00 | 7.00 | 6.73 | 6.73 | 6.73 | -4.94% | 438,350 |
| Dec 19, 2025 | 6.90 | 7.24 | 6.77 | 7.08 | 7.08 | 1.14% | 125,653 |
| Dec 18, 2025 | 7.47 | 7.57 | 6.92 | 7.00 | 7.00 | -3.85% | 126,792 |
| Dec 17, 2025 | 7.25 | 7.50 | 6.92 | 7.28 | 7.28 | 0.41% | 77,891 |
| Dec 16, 2025 | 7.36 | 7.39 | 6.86 | 7.25 | 7.25 | 0.42% | 128,985 |
| Dec 15, 2025 | 7.39 | 7.44 | 7.05 | 7.22 | 7.22 | -2.43% | 55,666 |
| Dec 12, 2025 | 7.31 | 7.70 | 7.22 | 7.40 | 7.40 | -2.63% | 194,682 |
| Dec 11, 2025 | 7.66 | 7.66 | 7.30 | 7.60 | 7.60 | 0.53% | 129,668 |
| Dec 10, 2025 | 6.88 | 7.58 | 6.88 | 7.56 | 7.56 | 4.71% | 348,607 |
| Dec 9, 2025 | 7.66 | 7.66 | 7.22 | 7.22 | 7.22 | -5.00% | 99,757 |
| Dec 8, 2025 | 7.30 | 7.66 | 7.01 | 7.60 | 7.60 | 4.11% | 433,435 |
| Dec 5, 2025 | 7.15 | 7.36 | 6.87 | 7.30 | 7.30 | 2.38% | 218,306 |
| Dec 4, 2025 | 7.11 | 7.30 | 7.00 | 7.13 | 7.13 | -0.28% | 85,915 |
| Dec 3, 2025 | 7.25 | 7.37 | 7.01 | 7.15 | 7.15 | -0.83% | 124,849 |
| Dec 2, 2025 | 7.40 | 7.40 | 7.05 | 7.21 | 7.21 | -1.90% | 203,138 |
| Dec 1, 2025 | 7.06 | 7.41 | 7.06 | 7.35 | 7.35 | 4.11% | 192,360 |
| Nov 28, 2025 | 7.24 | 7.30 | 7.02 | 7.06 | 7.06 | -1.26% | 183,214 |
| Nov 27, 2025 | 7.49 | 7.71 | 7.15 | 7.15 | 7.15 | -2.85% | 306,140 |
| Nov 26, 2025 | 7.36 | 7.36 | 7.15 | 7.36 | 7.36 | 4.99% | 319,870 |
| Nov 25, 2025 | 7.00 | 7.01 | 6.84 | 7.01 | 7.01 | 4.94% | 243,032 |
| Nov 24, 2025 | 6.08 | 6.70 | 6.08 | 6.68 | 6.68 | 4.54% | 388,803 |
| Nov 21, 2025 | 7.00 | 7.00 | 6.39 | 6.39 | 6.39 | -9.87% | 295,116 |
| Nov 20, 2025 | 7.85 | 7.87 | 7.09 | 7.09 | 7.09 | -9.91% | 1,420,327 |
| Nov 19, 2025 | 6.94 | 7.95 | 6.90 | 7.87 | 7.87 | 17.46% | 3,155,205 |
| Nov 18, 2025 | 5.62 | 6.70 | 5.62 | 6.70 | 6.70 | 19.86% | 1,899,732 |
| Nov 17, 2025 | 5.08 | 6.09 | 5.07 | 5.59 | 5.59 | 10.04% | 1,525,073 |
| Nov 14, 2025 | 5.00 | 5.12 | 4.50 | 5.08 | 5.08 | 3.89% | 127,180 |
| Nov 13, 2025 | 5.10 | 5.16 | 4.85 | 4.89 | 4.89 | -2.78% | 66,394 |
| Nov 12, 2025 | 4.87 | 5.05 | 4.86 | 5.03 | 5.03 | 3.50% | 30,209 |