Damodar Industries Limited (NSE:DAMODARIND)
India · Delayed Price · Currency is INR 31.55
-0.53 (-1.65%)
May 7, 2026, 3:29 PM IST
NSE:DAMODARIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 30.58 | 32.08 | 30.55 | 32.08 | 32.08 | 2.75% | 2,153 |
| May 5, 2026 | 32.00 | 32.50 | 30.20 | 31.22 | 31.22 | -2.77% | 6,577 |
| May 4, 2026 | 32.60 | 33.97 | 31.06 | 32.11 | 32.11 | 0.41% | 16,708 |
| Apr 30, 2026 | 32.70 | 32.97 | 31.00 | 31.98 | 31.98 | -2.86% | 31,829 |
| Apr 29, 2026 | 32.19 | 33.70 | 31.72 | 32.92 | 32.92 | 6.50% | 85,456 |
| Apr 28, 2026 | 28.70 | 32.70 | 27.43 | 30.91 | 30.91 | 11.55% | 121,268 |
| Apr 27, 2026 | 28.70 | 29.10 | 27.52 | 27.71 | 27.71 | -0.96% | 3,353 |
| Apr 24, 2026 | 27.27 | 28.98 | 27.27 | 27.98 | 27.98 | 2.60% | 8,510 |
| Apr 23, 2026 | 28.40 | 28.40 | 26.90 | 27.27 | 27.27 | -1.45% | 1,918 |
| Apr 22, 2026 | 29.00 | 29.00 | 26.61 | 27.67 | 27.67 | -3.01% | 8,575 |
| Apr 21, 2026 | 28.50 | 28.60 | 27.73 | 28.53 | 28.53 | 2.92% | 2,892 |
| Apr 20, 2026 | 29.91 | 29.91 | 26.10 | 27.72 | 27.72 | -2.01% | 22,283 |
| Apr 17, 2026 | 26.15 | 29.90 | 26.15 | 28.29 | 28.29 | 4.78% | 33,023 |
| Apr 16, 2026 | 27.06 | 27.77 | 27.00 | 27.00 | 27.00 | -0.59% | 5,868 |
| Apr 15, 2026 | 27.25 | 27.69 | 26.11 | 27.16 | 27.16 | 1.34% | 5,563 |
| Apr 13, 2026 | 27.11 | 27.89 | 26.27 | 26.80 | 26.80 | -1.14% | 4,681 |
| Apr 10, 2026 | 24.90 | 28.38 | 23.55 | 27.11 | 27.11 | 14.24% | 18,618 |
| Apr 9, 2026 | 24.95 | 24.95 | 23.51 | 23.73 | 23.73 | -1.25% | 5,117 |
| Apr 8, 2026 | 23.49 | 24.50 | 23.45 | 24.03 | 24.03 | 5.81% | 3,061 |
| Apr 7, 2026 | 21.81 | 23.50 | 21.80 | 22.71 | 22.71 | 2.71% | 4,917 |
| 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 |