Danube Industries Limited (BOM:540361)
India · Delayed Price · Currency is INR 6.52
+0.13 (2.03%)
At close: Aug 21, 2026
Danube Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.40 | 6.60 | 6.40 | 6.52 | 6.52 | 2.03% | 50,828 |
| Aug 20, 2026 | 6.63 | 6.63 | 6.18 | 6.39 | 6.39 | -1.69% | 131,666 |
| Aug 19, 2026 | 6.57 | 6.85 | 6.35 | 6.50 | 6.50 | -1.52% | 55,808 |
| Aug 18, 2026 | 6.96 | 6.97 | 6.57 | 6.60 | 6.60 | -4.35% | 36,223 |
| Aug 17, 2026 | 6.76 | 7.15 | 6.56 | 6.90 | 6.90 | - | 124,228 |
| Aug 14, 2026 | 6.85 | 7.02 | 6.52 | 6.90 | 6.90 | 2.53% | 265,721 |
| Aug 13, 2026 | 6.65 | 6.79 | 6.22 | 6.73 | 6.73 | 4.02% | 54,490 |
| Aug 12, 2026 | 6.79 | 6.79 | 6.45 | 6.47 | 6.47 | -4.57% | 174,900 |
| Aug 11, 2026 | 6.66 | 6.84 | 6.50 | 6.78 | 6.78 | 0.30% | 83,271 |
| Aug 10, 2026 | 7.00 | 7.29 | 6.70 | 6.76 | 6.76 | -3.43% | 42,136 |
| Aug 7, 2026 | 7.05 | 7.20 | 6.62 | 7.00 | 7.00 | 1.60% | 121,663 |
| Aug 6, 2026 | 6.82 | 6.99 | 6.62 | 6.89 | 6.89 | 1.17% | 33,218 |
| Aug 5, 2026 | 6.26 | 6.83 | 6.26 | 6.81 | 6.81 | 4.61% | 103,846 |
| Aug 4, 2026 | 6.93 | 6.93 | 6.46 | 6.51 | 6.51 | -2.84% | 63,860 |
| Aug 3, 2026 | 6.56 | 6.75 | 6.56 | 6.70 | 6.70 | -0.45% | 29,811 |
| Jul 31, 2026 | 6.92 | 6.92 | 6.56 | 6.73 | 6.73 | 0.15% | 53,607 |
| Jul 30, 2026 | 6.62 | 6.98 | 6.57 | 6.72 | 6.72 | -2.04% | 36,257 |
| Jul 29, 2026 | 6.84 | 7.00 | 6.60 | 6.86 | 6.86 | 0.15% | 41,633 |
| Jul 28, 2026 | 6.65 | 7.14 | 6.47 | 6.85 | 6.85 | 0.59% | 188,290 |
| Jul 27, 2026 | 6.70 | 7.17 | 6.60 | 6.81 | 6.81 | -0.29% | 49,508 |
| Jul 24, 2026 | 6.53 | 6.85 | 6.40 | 6.83 | 6.83 | 4.59% | 195,395 |
| Jul 23, 2026 | 6.41 | 6.87 | 6.41 | 6.53 | 6.53 | -1.36% | 120,256 |
| Jul 22, 2026 | 6.55 | 6.76 | 6.15 | 6.62 | 6.62 | 2.32% | 87,667 |
| Jul 21, 2026 | 6.41 | 6.63 | 6.15 | 6.47 | 6.47 | 0.94% | 66,533 |
| Jul 20, 2026 | 6.70 | 6.72 | 6.40 | 6.41 | 6.41 | 0.16% | 286,455 |
| Jul 17, 2026 | 6.40 | 6.40 | 6.16 | 6.40 | 6.40 | 4.92% | 165,624 |
| Jul 16, 2026 | 5.94 | 6.10 | 5.72 | 6.10 | 6.10 | 4.99% | 87,128 |
| Jul 15, 2026 | 5.95 | 6.04 | 5.77 | 5.81 | 5.81 | -1.19% | 70,604 |
| Jul 14, 2026 | 6.15 | 6.29 | 5.84 | 5.88 | 5.88 | -4.23% | 156,882 |
| Jul 13, 2026 | 6.14 | 6.37 | 5.99 | 6.14 | 6.14 | 1.15% | 158,275 |
| Jul 10, 2026 | 5.72 | 6.28 | 5.72 | 6.07 | 6.07 | 1.34% | 175,040 |
| Jul 9, 2026 | 6.01 | 6.44 | 5.99 | 5.99 | 5.99 | -4.92% | 172,996 |
| Jul 8, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -4.98% | 129,066 |
| Jul 7, 2026 | 6.90 | 7.00 | 6.62 | 6.63 | 6.63 | -4.74% | 271,218 |
| Jul 6, 2026 | 7.16 | 7.24 | 6.84 | 6.96 | 6.96 | -3.20% | 356,279 |
| Jul 3, 2026 | 6.51 | 7.19 | 6.51 | 7.19 | 7.19 | 4.96% | 687,022 |
| Jul 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.99% | 180,676 |
| Jul 1, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.88% | 185,864 |
| Jun 30, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -4.89% | 302,627 |
| Jun 29, 2026 | 8.45 | 8.79 | 7.97 | 7.97 | 7.97 | -4.89% | 539,192 |
| Jun 25, 2026 | 8.32 | 8.49 | 8.02 | 8.38 | 8.38 | 8.55% | 3,225,286 |
| Jun 24, 2026 | 6.99 | 7.72 | 6.88 | 7.72 | 7.72 | 19.88% | 5,954,829 |
| Jun 23, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 19.93% | 929,540 |
| Jun 22, 2026 | 5.10 | 5.64 | 4.86 | 5.37 | 5.37 | 9.15% | 247,973 |
| Jun 19, 2026 | 5.00 | 5.19 | 4.85 | 4.92 | 4.92 | -3.53% | 84,647 |
| Jun 18, 2026 | 5.10 | 5.20 | 4.95 | 5.10 | 5.10 | - | 97,197 |
| Jun 17, 2026 | 5.00 | 5.19 | 4.83 | 5.10 | 5.10 | 3.24% | 83,085 |
| Jun 16, 2026 | 5.04 | 5.20 | 4.78 | 4.94 | 4.94 | -0.60% | 58,325 |
| Jun 15, 2026 | 4.79 | 5.05 | 4.78 | 4.97 | 4.97 | 6.65% | 53,951 |
| Jun 12, 2026 | 4.74 | 4.79 | 4.42 | 4.66 | 4.66 | -2.10% | 43,637 |