Damodar Industries Limited (NSE:DAMODARIND)
India · Delayed Price · Currency is INR 25.33
-0.03 (-0.12%)
Feb 19, 2026, 3:29 PM IST
Damodar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 25.60 | 26.84 | 25.17 | 25.36 | 25.36 | -2.46% | 4,991 |
| Feb 17, 2026 | 27.00 | 27.03 | 25.15 | 26.00 | 26.00 | -1.85% | 7,394 |
| Feb 16, 2026 | 26.58 | 26.70 | 26.10 | 26.49 | 26.49 | 0.76% | 7,915 |
| Feb 13, 2026 | 26.40 | 26.79 | 26.10 | 26.29 | 26.29 | -0.04% | 3,119 |
| Feb 12, 2026 | 27.69 | 27.70 | 26.26 | 26.30 | 26.30 | -2.34% | 10,541 |
| Feb 11, 2026 | 28.37 | 28.37 | 26.65 | 26.93 | 26.93 | 1.16% | 5,954 |
| Feb 10, 2026 | 27.48 | 27.48 | 26.22 | 26.62 | 26.62 | -0.82% | 7,850 |
| Feb 9, 2026 | 27.44 | 28.44 | 26.15 | 26.84 | 26.84 | -2.19% | 15,851 |
| Feb 6, 2026 | 28.34 | 28.34 | 26.76 | 27.44 | 27.44 | 0.29% | 1,946 |
| Feb 5, 2026 | 28.45 | 28.45 | 26.53 | 27.36 | 27.36 | -0.15% | 6,623 |
| Feb 4, 2026 | 27.88 | 27.88 | 27.10 | 27.40 | 27.40 | 1.59% | 5,034 |
| Feb 3, 2026 | 26.10 | 27.89 | 26.10 | 26.97 | 26.97 | 5.31% | 13,901 |
| Feb 2, 2026 | 25.02 | 25.98 | 25.02 | 25.61 | 25.61 | 2.28% | 9,135 |
| Feb 1, 2026 | 25.19 | 26.40 | 25.00 | 25.04 | 25.04 | -0.60% | 13,847 |
| Jan 30, 2026 | 25.70 | 25.70 | 25.03 | 25.19 | 25.19 | -0.47% | 1,718 |
| Jan 29, 2026 | 26.40 | 26.40 | 25.00 | 25.31 | 25.31 | -2.28% | 11,976 |
| Jan 28, 2026 | 26.45 | 26.45 | 25.41 | 25.90 | 25.90 | -0.46% | 7,900 |
| Jan 27, 2026 | 26.40 | 26.40 | 25.50 | 26.02 | 26.02 | 1.56% | 5,401 |
| Jan 23, 2026 | 26.48 | 26.48 | 25.05 | 25.62 | 25.62 | -0.43% | 7,228 |
| Jan 22, 2026 | 26.03 | 28.98 | 25.55 | 25.73 | 25.73 | -1.11% | 25,846 |
| Jan 21, 2026 | 27.69 | 27.69 | 25.51 | 26.02 | 26.02 | -2.69% | 45,929 |
| Jan 20, 2026 | 28.18 | 29.25 | 26.50 | 26.74 | 26.74 | -6.99% | 38,026 |
| Jan 19, 2026 | 29.05 | 29.85 | 27.86 | 28.75 | 28.75 | -3.65% | 22,269 |
| Jan 16, 2026 | 29.99 | 30.00 | 28.49 | 29.84 | 29.84 | 2.86% | 1,547 |
| Jan 14, 2026 | 29.65 | 29.65 | 28.85 | 29.01 | 29.01 | -1.89% | 1,027 |
| Jan 13, 2026 | 29.64 | 29.65 | 28.74 | 29.57 | 29.57 | -0.17% | 1,274 |
| Jan 12, 2026 | 27.40 | 29.94 | 26.55 | 29.62 | 29.62 | 6.32% | 11,216 |
| Jan 9, 2026 | 30.99 | 30.99 | 27.10 | 27.86 | 27.86 | -6.35% | 35,962 |
| Jan 8, 2026 | 29.51 | 29.99 | 29.25 | 29.75 | 29.75 | 0.13% | 1,125 |
| Jan 7, 2026 | 31.48 | 31.48 | 29.50 | 29.71 | 29.71 | -1.10% | 4,360 |
| Jan 6, 2026 | 29.98 | 30.49 | 29.67 | 30.04 | 30.04 | 0.17% | 3,262 |
| Jan 5, 2026 | 30.80 | 30.80 | 29.71 | 29.99 | 29.99 | -0.33% | 14,568 |
| Jan 2, 2026 | 30.70 | 30.85 | 29.30 | 30.09 | 30.09 | 0.91% | 9,724 |
| Jan 1, 2026 | 29.71 | 30.90 | 29.45 | 29.82 | 29.82 | 0.68% | 3,887 |
| Dec 31, 2025 | 30.00 | 30.49 | 29.50 | 29.62 | 29.62 | -1.86% | 1,268 |
| Dec 30, 2025 | 30.88 | 30.88 | 29.01 | 30.18 | 30.18 | 1.82% | 2,337 |
| Dec 29, 2025 | 29.80 | 30.29 | 29.39 | 29.64 | 29.64 | -1.69% | 3,972 |
| Dec 26, 2025 | 31.89 | 31.89 | 29.69 | 30.15 | 30.15 | -0.89% | 7,952 |
| Dec 24, 2025 | 32.39 | 32.39 | 30.00 | 30.42 | 30.42 | -0.13% | 2,863 |
| Dec 23, 2025 | 29.69 | 32.01 | 29.69 | 30.46 | 30.46 | 2.59% | 3,379 |
| Dec 22, 2025 | 31.40 | 31.40 | 29.20 | 29.69 | 29.69 | -1.43% | 4,136 |
| Dec 19, 2025 | 30.59 | 30.60 | 29.50 | 30.12 | 30.12 | 0.43% | 5,254 |
| Dec 18, 2025 | 32.00 | 32.00 | 29.21 | 29.99 | 29.99 | -1.74% | 8,874 |
| Dec 17, 2025 | 30.89 | 30.90 | 30.16 | 30.52 | 30.52 | -0.10% | 1,646 |
| Dec 16, 2025 | 31.48 | 31.48 | 30.15 | 30.55 | 30.55 | -2.95% | 4,023 |
| Dec 15, 2025 | 32.66 | 32.66 | 31.00 | 31.48 | 31.48 | -0.03% | 1,191 |
| Dec 12, 2025 | 30.90 | 31.98 | 30.25 | 31.49 | 31.49 | 4.20% | 3,887 |
| Dec 11, 2025 | 31.80 | 31.80 | 30.02 | 30.22 | 30.22 | 0.43% | 3,395 |
| Dec 10, 2025 | 30.01 | 31.50 | 29.55 | 30.09 | 30.09 | -1.63% | 6,869 |
| Dec 9, 2025 | 31.50 | 32.44 | 30.00 | 30.59 | 30.59 | -0.97% | 10,087 |