Danube Industries Limited (BOM:540361)
India · Delayed Price · Currency is INR 4.890
+0.170 (3.60%)
At close: Oct 1, 2026
Danube Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.87 | 4.97 | 4.50 | 4.89 | 4.89 | 3.60% | 97,699 |
| Sep 30, 2026 | 4.97 | 4.97 | 4.52 | 4.72 | 4.72 | -0.63% | 287,505 |
| Sep 29, 2026 | 4.79 | 4.85 | 4.60 | 4.75 | 4.75 | 3.04% | 51,799 |
| Sep 28, 2026 | 4.98 | 4.98 | 4.49 | 4.61 | 4.61 | -1.91% | 69,680 |
| Sep 25, 2026 | 5.02 | 5.07 | 4.68 | 4.70 | 4.70 | -4.47% | 328,252 |
| Sep 24, 2026 | 5.17 | 5.24 | 4.92 | 4.92 | 4.92 | -4.84% | 151,553 |
| Sep 23, 2026 | 5.17 | 5.38 | 5.13 | 5.17 | 5.17 | -4.08% | 74,454 |
| Sep 22, 2026 | 5.49 | 5.49 | 5.03 | 5.39 | 5.39 | 2.47% | 49,476 |
| Sep 21, 2026 | 5.19 | 5.35 | 5.11 | 5.26 | 5.26 | -1.31% | 36,750 |
| Sep 18, 2026 | 5.35 | 5.40 | 5.10 | 5.33 | 5.33 | -0.37% | 77,502 |
| Sep 17, 2026 | 5.33 | 5.35 | 5.20 | 5.35 | 5.35 | 4.90% | 71,719 |
| Sep 16, 2026 | 4.98 | 5.12 | 4.98 | 5.10 | 5.10 | 4.51% | 80,639 |
| Sep 15, 2026 | 4.82 | 4.97 | 4.82 | 4.88 | 4.88 | 2.09% | 57,222 |
| Sep 11, 2026 | 4.65 | 4.78 | 4.50 | 4.78 | 4.78 | 4.82% | 42,927 |
| Sep 10, 2026 | 4.61 | 4.78 | 4.56 | 4.56 | 4.56 | -4.80% | 163,166 |
| Sep 9, 2026 | 4.99 | 5.00 | 4.79 | 4.79 | 4.79 | -4.96% | 248,614 |
| Sep 8, 2026 | 5.25 | 5.29 | 5.04 | 5.04 | 5.04 | -4.91% | 288,938 |
| Sep 7, 2026 | 5.54 | 5.65 | 5.25 | 5.30 | 5.30 | -3.99% | 245,538 |
| Sep 4, 2026 | 5.47 | 5.68 | 5.25 | 5.52 | 5.52 | 0.91% | 34,740 |
| Sep 3, 2026 | 5.47 | 5.70 | 5.46 | 5.47 | 5.47 | -4.70% | 155,156 |
| Sep 2, 2026 | 5.99 | 5.99 | 5.74 | 5.74 | 5.74 | -4.97% | 430,373 |
| Sep 1, 2026 | 6.16 | 6.33 | 5.74 | 6.04 | 6.04 | - | 253,378 |
| Aug 31, 2026 | 5.76 | 6.04 | 5.76 | 6.04 | 6.04 | 4.86% | 104,956 |
| Aug 28, 2026 | 5.49 | 5.76 | 5.22 | 5.76 | 5.76 | 4.92% | 179,191 |
| Aug 27, 2026 | 5.90 | 5.90 | 5.47 | 5.49 | 5.49 | -4.52% | 212,065 |
| Aug 26, 2026 | 5.99 | 6.20 | 5.75 | 5.75 | 5.75 | -4.96% | 188,315 |
| Aug 25, 2026 | 6.10 | 6.37 | 6.05 | 6.05 | 6.05 | -4.87% | 147,552 |
| Aug 24, 2026 | 6.39 | 6.54 | 6.20 | 6.36 | 6.36 | -2.45% | 142,979 |
| 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 |