Danube Industries Limited (BOM:540361)
India · Delayed Price · Currency is INR 5.45
+0.71 (14.98%)
At close: May 18, 2026
Danube Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.45 | 5.78 | 5.03 | 5.49 | 5.49 | 0.73% | 445,103 |
| May 18, 2026 | 5.18 | 5.55 | 4.86 | 5.45 | 5.45 | 14.98% | 569,164 |
| May 15, 2026 | 4.22 | 5.15 | 4.22 | 4.74 | 4.74 | -10.06% | 1,870,182 |
| May 14, 2026 | 5.76 | 5.88 | 5.27 | 5.27 | 5.27 | -19.91% | 665,308 |
| May 13, 2026 | 6.90 | 6.91 | 5.25 | 6.58 | 6.58 | 14.24% | 5,543,547 |
| May 12, 2026 | 4.80 | 5.76 | 4.72 | 5.76 | 5.76 | 20.00% | 1,491,908 |
| May 11, 2026 | 4.81 | 4.93 | 4.71 | 4.80 | 4.80 | -0.21% | 11,529 |
| May 8, 2026 | 4.75 | 4.89 | 4.75 | 4.81 | 4.81 | 0.42% | 22,451 |
| May 7, 2026 | 4.90 | 4.90 | 4.75 | 4.79 | 4.79 | 1.27% | 15,794 |
| May 6, 2026 | 4.99 | 4.99 | 4.63 | 4.73 | 4.73 | -0.42% | 31,926 |
| May 5, 2026 | 4.88 | 4.88 | 4.72 | 4.75 | 4.75 | 0.64% | 61,063 |
| May 4, 2026 | 4.72 | 4.79 | 4.62 | 4.72 | 4.72 | - | 28,931 |
| Apr 30, 2026 | 4.80 | 4.80 | 4.70 | 4.72 | 4.72 | -2.68% | 21,741 |
| Apr 29, 2026 | 4.90 | 4.90 | 4.72 | 4.85 | 4.85 | 0.62% | 8,020 |
| Apr 28, 2026 | 4.93 | 4.93 | 4.75 | 4.82 | 4.82 | 0.63% | 31,015 |
| Apr 27, 2026 | 4.95 | 4.97 | 4.52 | 4.79 | 4.79 | -3.62% | 73,845 |
| Apr 24, 2026 | 4.99 | 4.99 | 4.85 | 4.97 | 4.97 | 1.22% | 11,530 |
| Apr 23, 2026 | 4.96 | 5.20 | 4.80 | 4.91 | 4.91 | -0.81% | 118,319 |
| Apr 22, 2026 | 4.88 | 5.11 | 4.88 | 4.95 | 4.95 | -0.40% | 24,088 |
| Apr 21, 2026 | 4.99 | 5.17 | 4.89 | 4.97 | 4.97 | -0.40% | 15,268 |
| Apr 20, 2026 | 4.64 | 5.20 | 4.64 | 4.99 | 4.99 | 0.81% | 49,761 |
| Apr 17, 2026 | 5.20 | 5.20 | 4.39 | 4.95 | 4.95 | -1.00% | 71,339 |
| Apr 16, 2026 | 4.81 | 5.16 | 4.81 | 5.00 | 5.00 | -0.60% | 31,603 |
| Apr 15, 2026 | 5.03 | 5.29 | 4.82 | 5.03 | 5.03 | -0.20% | 93,957 |
| Apr 13, 2026 | 5.11 | 5.11 | 4.67 | 5.04 | 5.04 | -3.08% | 42,860 |
| Apr 10, 2026 | 5.11 | 5.25 | 5.05 | 5.20 | 5.20 | 2.36% | 29,774 |
| Apr 9, 2026 | 4.93 | 5.22 | 4.72 | 5.08 | 5.08 | 3.04% | 75,419 |
| Apr 8, 2026 | 4.74 | 5.23 | 4.52 | 4.93 | 4.93 | 9.07% | 132,839 |
| Apr 7, 2026 | 4.30 | 4.55 | 4.28 | 4.52 | 4.52 | 6.10% | 52,452 |
| Apr 6, 2026 | 4.11 | 4.33 | 4.11 | 4.26 | 4.26 | 3.90% | 246,163 |
| Apr 2, 2026 | 4.12 | 4.12 | 3.70 | 4.10 | 4.10 | 2.24% | 64,406 |
| Apr 1, 2026 | 3.97 | 4.05 | 3.80 | 4.01 | 4.01 | 8.67% | 41,020 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.52 | 3.69 | 3.69 | -2.38% | 143,118 |
| Mar 27, 2026 | 3.88 | 4.06 | 3.68 | 3.78 | 3.78 | -2.33% | 49,833 |
| Mar 25, 2026 | 4.01 | 4.16 | 3.66 | 3.87 | 3.87 | -3.49% | 56,335 |
| Mar 24, 2026 | 4.17 | 4.17 | 3.92 | 4.01 | 4.01 | 2.04% | 160,017 |
| Mar 23, 2026 | 4.23 | 4.23 | 3.90 | 3.93 | 3.93 | -5.53% | 73,238 |
| Mar 20, 2026 | 4.24 | 4.24 | 4.09 | 4.16 | 4.16 | 1.71% | 34,047 |
| Mar 19, 2026 | 4.20 | 4.25 | 4.02 | 4.09 | 4.09 | -1.92% | 22,065 |
| Mar 18, 2026 | 4.29 | 4.29 | 3.93 | 4.17 | 4.17 | -1.42% | 80,199 |
| Mar 17, 2026 | 4.29 | 4.29 | 4.11 | 4.23 | 4.23 | 1.20% | 11,846 |
| Mar 16, 2026 | 4.25 | 4.30 | 3.93 | 4.18 | 4.18 | -0.71% | 21,680 |
| Mar 13, 2026 | 4.11 | 4.29 | 4.10 | 4.21 | 4.21 | -0.47% | 24,611 |
| Mar 12, 2026 | 4.35 | 4.35 | 4.16 | 4.23 | 4.23 | -1.17% | 39,568 |
| Mar 11, 2026 | 4.34 | 4.34 | 4.18 | 4.28 | 4.28 | 0.71% | 16,839 |
| Mar 10, 2026 | 4.30 | 4.30 | 4.13 | 4.25 | 4.25 | 0.47% | 7,512 |
| Mar 9, 2026 | 4.37 | 4.37 | 4.10 | 4.23 | 4.23 | -0.47% | 23,574 |
| Mar 6, 2026 | 4.33 | 4.33 | 4.17 | 4.25 | 4.25 | - | 15,648 |
| Mar 5, 2026 | 4.28 | 4.28 | 4.16 | 4.25 | 4.25 | 1.19% | 17,743 |
| Mar 4, 2026 | 4.20 | 4.38 | 4.10 | 4.20 | 4.20 | 1.45% | 53,568 |