Damodar Industries Limited (NSE:DAMODARIND)
India · Delayed Price · Currency is INR 22.17
+0.86 (4.04%)
Apr 6, 2026, 3:28 PM IST
NSE:DAMODARIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 22.49 | 22.49 | 21.31 | 22.11 | 22.11 | 3.75% | 2,480 |
| Apr 2, 2026 | 20.99 | 21.50 | 20.75 | 21.31 | 21.31 | -0.98% | 4,951 |
| Apr 1, 2026 | 20.00 | 22.00 | 20.00 | 21.52 | 21.52 | 7.55% | 5,051 |
| Mar 30, 2026 | 21.55 | 21.55 | 20.00 | 20.01 | 20.01 | -7.92% | 97,145 |
| Mar 27, 2026 | 21.75 | 22.49 | 21.00 | 21.73 | 21.73 | -2.82% | 38,874 |
| Mar 25, 2026 | 22.52 | 23.49 | 22.11 | 22.36 | 22.36 | -0.58% | 10,515 |
| Mar 24, 2026 | 23.49 | 23.49 | 22.33 | 22.49 | 22.49 | 0.67% | 29,631 |
| Mar 23, 2026 | 24.00 | 24.11 | 22.25 | 22.34 | 22.34 | -6.88% | 6,146 |
| Mar 20, 2026 | 23.90 | 25.03 | 22.66 | 23.99 | 23.99 | 2.39% | 16,973 |
| Mar 19, 2026 | 22.30 | 26.54 | 22.30 | 23.43 | 23.43 | 5.83% | 57,990 |
| Mar 18, 2026 | 22.66 | 23.60 | 21.80 | 22.14 | 22.14 | -3.32% | 43,073 |
| Mar 17, 2026 | 23.98 | 23.99 | 22.61 | 22.90 | 22.90 | -2.26% | 11,002 |
| Mar 16, 2026 | 24.75 | 24.75 | 23.00 | 23.43 | 23.43 | -2.42% | 3,320 |
| Mar 13, 2026 | 24.49 | 24.49 | 23.60 | 24.01 | 24.01 | 0.33% | 47,700 |
| Mar 12, 2026 | 23.50 | 23.99 | 22.60 | 23.93 | 23.93 | 2.44% | 5,516 |
| Mar 11, 2026 | 24.90 | 24.90 | 23.16 | 23.36 | 23.36 | -2.91% | 6,412 |
| Mar 10, 2026 | 24.03 | 24.42 | 23.00 | 24.06 | 24.06 | 1.31% | 6,438 |
| Mar 9, 2026 | 25.35 | 25.35 | 23.60 | 23.75 | 23.75 | -6.64% | 7,922 |
| Mar 6, 2026 | 24.38 | 26.00 | 24.32 | 25.44 | 25.44 | 3.79% | 3,955 |
| Mar 5, 2026 | 24.70 | 24.70 | 24.30 | 24.51 | 24.51 | 2.13% | 531 |
| Mar 4, 2026 | 24.89 | 24.89 | 23.52 | 24.00 | 24.00 | -1.56% | 4,750 |
| Mar 2, 2026 | 24.17 | 25.79 | 24.17 | 24.38 | 24.38 | -4.54% | 3,659 |
| Feb 27, 2026 | 25.99 | 25.99 | 25.00 | 25.54 | 25.54 | 1.39% | 1,059 |
| Feb 26, 2026 | 24.36 | 25.40 | 24.15 | 25.19 | 25.19 | 1.33% | 426 |
| Feb 25, 2026 | 25.39 | 25.39 | 24.61 | 24.86 | 24.86 | 0.20% | 351 |
| Feb 24, 2026 | 25.94 | 25.94 | 24.68 | 24.81 | 24.81 | -1.27% | 3,326 |
| Feb 23, 2026 | 25.49 | 26.00 | 25.00 | 25.13 | 25.13 | 0.16% | 5,848 |
| Feb 20, 2026 | 25.36 | 25.47 | 25.03 | 25.09 | 25.09 | -0.83% | 2,686 |
| Feb 19, 2026 | 25.99 | 25.99 | 25.25 | 25.30 | 25.30 | -0.24% | 1,435 |
| 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 |