NSE:DAMODARIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	29.70	29.70	28.10	28.61	-	-2.98%	1,921
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
Aug 28, 2026	27.26	27.90	27.00	27.25	27.25	-1.80%	6,645
Aug 27, 2026	27.71	28.00	27.25	27.75	27.75	2.13%	773
Aug 26, 2026	27.75	27.75	27.15	27.17	27.17	-2.51%	5,327
Aug 25, 2026	28.00	28.00	27.15	27.87	27.87	0.25%	3,603
Aug 24, 2026	27.02	28.25	27.01	27.80	27.80	2.28%	3,667
Aug 21, 2026	26.88	28.19	26.61	27.18	27.18	-1.13%	4,177
Aug 20, 2026	27.49	27.49	27.00	27.49	27.49	-0.40%	1,028
Aug 19, 2026	27.60	27.60	27.60	27.60	27.60	-	1
Aug 18, 2026	27.58	27.60	27.21	27.60	27.60	0.07%	1,909
Aug 17, 2026	28.00	28.00	27.55	27.58	27.58	0.29%	1,314
Aug 14, 2026	28.00	28.90	27.19	27.50	27.50	-3.51%	4,759
Aug 13, 2026	27.80	28.70	27.51	28.50	28.50	-0.42%	1,072
Aug 12, 2026	28.37	28.80	27.65	28.62	28.62	0.60%	570
Aug 11, 2026	28.25	28.98	27.69	28.45	28.45	-1.90%	8,836
Aug 10, 2026	29.10	29.85	27.85	29.00	29.00	1.79%	7,185
Aug 7, 2026	27.90	29.00	27.80	28.49	28.49	-0.04%	11,003
Aug 6, 2026	28.85	28.85	28.00	28.50	28.50	1.60%	1,715
Aug 5, 2026	28.05	28.05	28.05	28.05	28.05	-	843
Aug 4, 2026	28.05	28.05	27.41	28.05	28.05	-	750
Aug 3, 2026	29.40	29.40	27.32	28.05	28.05	-1.72%	3,532
Jul 31, 2026	28.50	28.54	27.83	28.54	28.54	-0.04%	1,993
Jul 30, 2026	28.00	28.99	27.50	28.55	28.55	0.25%	3,470
Jul 29, 2026	27.80	28.50	27.80	28.48	28.48	1.79%	4,279
Jul 28, 2026	28.00	28.50	27.27	27.98	27.98	-0.07%	1,582
Jul 27, 2026	28.84	28.84	28.00	28.00	28.00	-2.91%	814
Jul 24, 2026	29.40	29.40	28.00	28.84	28.84	-1.90%	2,136
Jul 23, 2026	28.80	29.74	28.22	29.40	29.40	2.08%	162
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