NSE:DAMODARIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	28.80	28.80	28.80	28.80	28.80	0.98%	1
Jul 21, 2026	29.00	29.00	28.00	28.52	28.52	-2.33%	6,425
Jul 20, 2026	29.00	29.90	28.60	29.20	29.20	-1.98%	2,169
Jul 17, 2026	29.00	30.49	28.50	29.79	29.79	0.03%	2,451
Jul 16, 2026	30.20	30.20	28.75	29.78	29.78	-1.39%	4,748
Jul 15, 2026	30.49	31.00	29.15	30.20	30.20	-0.92%	4,456
Jul 14, 2026	30.20	31.04	29.50	30.48	30.48	1.26%	5,865
Jul 13, 2026	31.70	31.70	30.06	30.10	30.10	-3.49%	6,530
Jul 10, 2026	30.40	31.50	30.30	31.19	31.19	-0.95%	2,210
Jul 9, 2026	31.11	31.75	30.30	31.49	31.49	-0.97%	1,374
Jul 8, 2026	31.20	31.99	30.55	31.80	31.80	-1.03%	1,870
Jul 7, 2026	31.98	32.40	30.81	32.13	32.13	2.75%	1,778
Jul 6, 2026	33.47	33.47	31.06	31.27	31.27	-2.59%	5,423
Jul 3, 2026	29.85	33.75	29.85	32.10	32.10	5.18%	56,334
Jul 2, 2026	31.89	31.89	30.30	30.52	30.52	-2.18%	12,687
Jul 1, 2026	29.20	31.50	29.20	31.20	31.20	4.38%	1,180
Jun 30, 2026	31.19	31.19	29.50	29.89	29.89	-0.70%	1,840
Jun 29, 2026	31.99	31.99	30.00	30.10	30.10	-4.02%	1,947
Jun 25, 2026	32.45	32.45	30.66	31.36	31.36	-0.25%	734
Jun 24, 2026	31.98	31.98	30.70	31.44	31.44	2.41%	1,235
Jun 23, 2026	31.98	31.98	30.30	30.70	30.70	-0.97%	427
Jun 22, 2026	31.49	32.50	29.87	31.00	31.00	1.41%	14,562
Jun 19, 2026	32.25	32.25	30.05	30.57	30.57	-4.11%	3,805
Jun 18, 2026	30.46	32.25	30.00	31.88	31.88	5.18%	17,955
Jun 17, 2026	28.80	30.99	28.80	30.31	30.31	1.81%	6,482
Jun 16, 2026	31.80	31.80	29.66	29.77	29.77	-3.19%	5,622
Jun 15, 2026	31.25	31.25	30.11	30.75	30.75	1.65%	2,422
Jun 12, 2026	30.36	30.36	29.50	30.25	30.25	3.03%	391
Jun 11, 2026	30.00	30.25	29.10	29.36	29.36	-3.04%	5,221
Jun 10, 2026	31.15	31.15	29.35	30.28	30.28	0.43%	1,845
Jun 9, 2026	31.00	31.20	29.71	30.15	30.15	-0.03%	3,759
Jun 8, 2026	32.39	32.39	30.00	30.16	30.16	-3.73%	2,856
Jun 5, 2026	31.49	31.49	30.05	31.33	31.33	3.09%	7,031
Jun 4, 2026	31.90	31.90	30.00	30.39	30.39	-1.55%	1,393
Jun 3, 2026	31.00	31.49	29.70	30.87	30.87	0.26%	5,453
Jun 2, 2026	31.00	31.56	30.05	30.79	30.79	-2.44%	3,557
Jun 1, 2026	32.44	32.50	31.20	31.56	31.56	-1.07%	12,627
May 29, 2026	33.40	33.40	31.03	31.90	31.90	0.76%	2,604
May 27, 2026	30.62	32.00	30.21	31.66	31.66	3.46%	16,144
May 26, 2026	30.72	31.61	30.40	30.60	30.60	-0.39%	2,066
May 25, 2026	30.40	31.90	30.40	30.72	30.72	0.75%	3,413
May 22, 2026	30.20	32.00	30.05	30.49	30.49	-0.13%	16,756
May 21, 2026	30.88	31.49	29.51	30.53	30.53	1.90%	11,219
May 20, 2026	28.00	31.99	27.76	29.96	29.96	5.23%	66,119
May 19, 2026	28.95	28.95	28.03	28.47	28.47	0.49%	1,347
May 18, 2026	28.72	29.66	26.62	28.33	28.33	1.18%	21,666
May 15, 2026	28.59	29.00	27.82	28.00	28.00	-2.06%	9,653
May 14, 2026	29.09	29.50	28.01	28.59	28.59	-1.72%	17,428
May 13, 2026	32.00	32.00	28.99	29.09	29.09	-2.84%	8,452
May 12, 2026	31.20	31.20	29.70	29.94	29.94	-3.29%	1,296