NSE:DAMODARIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	31.90	31.90	30.22	30.96	30.96	0.23%	4,041
May 8, 2026	31.50	31.86	30.30	30.89	30.89	-3.20%	5,459
May 7, 2026	31.50	32.34	31.00	31.91	31.91	-0.53%	5,631
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