Damodar Industries Limited (NSE:DAMODARIND)
India · Delayed Price · Currency is INR 29.74
+0.67 (2.30%)
Nov 11, 2026, 2:37 PM IST
NSE:DAMODARIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.00 | 30.90 | 29.05 | 29.74 | 29.74 | 2.30% | 11,938 |
| Nov 9, 2026 | 26.25 | 29.60 | 26.24 | 29.07 | 29.07 | 13.25% | 27,746 |
| Nov 8, 2026 | 27.00 | 27.00 | 25.61 | 25.67 | 25.67 | -1.23% | 301 |
| Nov 6, 2026 | 25.50 | 26.30 | 25.01 | 25.99 | 25.99 | 0.46% | 5,403 |
| Nov 5, 2026 | 25.45 | 26.25 | 25.45 | 25.87 | 25.87 | 1.65% | 269 |
| Nov 4, 2026 | 24.50 | 25.50 | 24.50 | 25.45 | 25.45 | 2.99% | 645 |
| Nov 3, 2026 | 25.70 | 25.70 | 24.70 | 24.71 | 24.71 | -2.02% | 6,096 |
| Nov 2, 2026 | 23.75 | 25.70 | 23.75 | 25.22 | 25.22 | 3.91% | 989 |
| Oct 30, 2026 | 24.88 | 25.09 | 24.00 | 24.27 | 24.27 | -2.92% | 885 |
| Oct 29, 2026 | 25.69 | 25.69 | 24.90 | 25.00 | 25.00 | -2.34% | 3,487 |
| Oct 28, 2026 | 25.00 | 25.70 | 25.00 | 25.60 | 25.60 | 2.81% | 1,786 |
| Oct 27, 2026 | 25.80 | 25.90 | 24.06 | 24.90 | 24.90 | -0.08% | 3,296 |
| Oct 26, 2026 | 25.70 | 25.95 | 24.00 | 24.92 | 24.92 | -3.56% | 3,888 |
| Oct 23, 2026 | 26.00 | 26.00 | 24.67 | 25.84 | 25.84 | -1.94% | 3,989 |
| Oct 22, 2026 | 26.80 | 26.85 | 25.80 | 26.35 | 26.35 | -1.68% | 2,538 |
| Oct 21, 2026 | 26.98 | 26.98 | 26.51 | 26.80 | 26.80 | -0.67% | 2,900 |
| Oct 19, 2026 | 27.30 | 27.30 | 26.40 | 26.98 | 26.98 | -0.70% | 3,813 |
| Oct 16, 2026 | 26.80 | 28.49 | 26.22 | 27.17 | 27.17 | 2.34% | 3,746 |
| Oct 15, 2026 | 27.00 | 27.29 | 26.36 | 26.55 | 26.55 | -3.31% | 8,371 |
| Oct 14, 2026 | 27.40 | 27.59 | 26.62 | 27.46 | 27.46 | 0.48% | 1,406 |
| Oct 13, 2026 | 26.50 | 27.80 | 26.32 | 27.33 | 27.33 | 0.81% | 4,708 |
| Oct 12, 2026 | 27.01 | 28.01 | 27.01 | 27.11 | 27.11 | 0.63% | 13,780 |
| Oct 9, 2026 | 26.21 | 27.00 | 26.21 | 26.94 | 26.94 | 1.35% | 1,857 |
| Oct 8, 2026 | 26.50 | 27.00 | 26.06 | 26.58 | 26.58 | -1.08% | 4,084 |
| Oct 7, 2026 | 26.20 | 26.95 | 26.20 | 26.87 | 26.87 | -0.30% | 648 |
| Oct 6, 2026 | 26.06 | 27.00 | 26.06 | 26.95 | 26.95 | 1.70% | 371 |
| Oct 5, 2026 | 26.89 | 26.89 | 26.10 | 26.50 | 26.50 | -0.34% | 4,071 |
| Oct 1, 2026 | 27.00 | 27.00 | 25.65 | 26.59 | 26.59 | -1.37% | 12,093 |
| Sep 30, 2026 | 26.85 | 27.00 | 25.81 | 26.96 | 26.96 | 2.12% | 4,457 |
| Sep 29, 2026 | 26.80 | 26.98 | 25.77 | 26.40 | 26.40 | -2.62% | 5,220 |
| Sep 28, 2026 | 28.25 | 28.90 | 27.03 | 27.11 | 27.11 | -4.71% | 10,945 |
| Sep 25, 2026 | 29.47 | 29.49 | 28.30 | 28.45 | 28.45 | -0.56% | 3,496 |
| Sep 24, 2026 | 29.70 | 29.70 | 28.10 | 28.61 | 28.61 | -2.98% | 1,863 |
| Sep 23, 2026 | 28.95 | 29.75 | 28.95 | 29.49 | 29.49 | 2.15% | 7,594 |
| Sep 22, 2026 | 28.05 | 29.15 | 27.70 | 28.87 | 28.87 | 2.92% | 1,095 |
| Sep 21, 2026 | 28.05 | 28.05 | 27.50 | 28.05 | 28.05 | -0.25% | 519 |
| Sep 18, 2026 | 28.14 | 28.19 | 27.75 | 28.12 | 28.12 | 2.11% | 1,916 |
| Sep 17, 2026 | 27.90 | 28.20 | 27.50 | 27.54 | 27.54 | -2.34% | 1,667 |
| Sep 16, 2026 | 28.24 | 28.55 | 27.11 | 28.20 | 28.20 | -1.16% | 5,864 |
| Sep 15, 2026 | 28.80 | 29.28 | 28.00 | 28.53 | 28.53 | -0.94% | 967 |
| Sep 11, 2026 | 29.78 | 29.78 | 28.02 | 28.80 | 28.80 | -2.34% | 5,955 |
| Sep 10, 2026 | 29.31 | 29.49 | 28.10 | 29.49 | 29.49 | 1.62% | 1,755 |
| Sep 9, 2026 | 29.00 | 29.70 | 28.00 | 29.02 | 29.02 | -0.31% | 6,491 |
| Sep 8, 2026 | 29.30 | 29.30 | 28.35 | 29.11 | 29.11 | -0.65% | 1,628 |
| Sep 7, 2026 | 28.45 | 29.30 | 28.01 | 29.30 | 29.30 | 2.99% | 2,507 |
| Sep 4, 2026 | 29.12 | 29.12 | 28.22 | 28.45 | 28.45 | -1.83% | 1,493 |
| Sep 3, 2026 | 28.95 | 29.00 | 28.01 | 28.98 | 28.98 | 0.94% | 3,930 |
| Sep 2, 2026 | 27.98 | 28.90 | 26.51 | 28.71 | 28.71 | 3.09% | 3,635 |
| Sep 1, 2026 | 27.00 | 28.00 | 27.00 | 27.85 | 27.85 | 3.07% | 830 |
| Aug 31, 2026 | 27.30 | 27.30 | 27.02 | 27.02 | 27.02 | -0.84% | 1,154 |