Damodar Industries Limited (BOM:521220)
India
· Delayed Price · Currency is INR 31.43
+3.60 (12.94%)
At close: Apr 28, 2026
Damodar Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.40 | 33.38 | 31.61 | 32.92 | 32.92 | 4.74% | 6,982 |
| Apr 28, 2026 | 28.50 | 32.00 | 27.50 | 31.43 | 31.43 | 12.94% | 28,590 |
| Apr 27, 2026 | 29.00 | 29.00 | 25.10 | 27.83 | 27.83 | -1.49% | 2,405 |
| Apr 24, 2026 | 28.00 | 28.50 | 27.53 | 28.25 | 28.25 | 2.54% | 774 |
| Apr 23, 2026 | 28.49 | 28.49 | 27.55 | 27.55 | 27.55 | 0.73% | 2 |
| Apr 22, 2026 | 29.00 | 29.00 | 27.00 | 27.35 | 27.35 | -3.83% | 219 |
| Apr 21, 2026 | 28.40 | 28.44 | 27.82 | 28.44 | 28.44 | - | 955 |
| Apr 20, 2026 | 28.50 | 29.00 | 25.66 | 28.44 | 28.44 | -3.23% | 775 |
| Apr 17, 2026 | 27.50 | 29.72 | 27.10 | 29.39 | 29.39 | 10.78% | 1,860 |
| Apr 16, 2026 | 27.50 | 27.50 | 26.50 | 26.53 | 26.53 | -5.35% | 490 |
| Apr 15, 2026 | 27.50 | 28.60 | 26.40 | 28.03 | 28.03 | 5.69% | 570 |
| Apr 13, 2026 | 30.99 | 30.99 | 26.50 | 26.52 | 26.52 | -0.41% | 95 |
| Apr 10, 2026 | 25.00 | 27.50 | 24.94 | 26.63 | 26.63 | 10.82% | 979 |
| Apr 9, 2026 | 24.00 | 24.50 | 24.00 | 24.03 | 24.03 | -0.37% | 1,692 |
| Apr 8, 2026 | 23.50 | 24.50 | 23.50 | 24.12 | 24.12 | 3.97% | 151 |
| Apr 7, 2026 | 22.50 | 23.20 | 21.60 | 23.20 | 23.20 | 6.91% | 601 |
| Apr 6, 2026 | 22.00 | 22.49 | 20.62 | 21.70 | 21.70 | 2.79% | 220 |
| Apr 2, 2026 | 21.50 | 22.00 | 21.00 | 21.11 | 21.11 | -3.65% | 379 |
| Apr 1, 2026 | 21.00 | 22.00 | 20.99 | 21.91 | 21.91 | 9.55% | 308 |
| Mar 30, 2026 | 21.01 | 21.01 | 20.00 | 20.00 | 20.00 | -8.80% | 1,922 |
| Mar 27, 2026 | 22.07 | 22.75 | 21.00 | 21.93 | 21.93 | -2.96% | 8,414 |
| Mar 25, 2026 | 23.00 | 23.50 | 22.49 | 22.60 | 22.60 | 2.68% | 1,582 |
| Mar 24, 2026 | 23.50 | 23.50 | 22.00 | 22.01 | 22.01 | -2.18% | 10,998 |
| Mar 23, 2026 | 23.80 | 24.45 | 22.50 | 22.50 | 22.50 | -11.35% | 633 |
| Mar 20, 2026 | 23.00 | 25.49 | 23.00 | 25.38 | 25.38 | 7.82% | 2,100 |
| Mar 19, 2026 | 23.00 | 25.00 | 22.21 | 23.54 | 23.54 | 5.85% | 6,486 |
| Mar 18, 2026 | 23.00 | 23.00 | 22.00 | 22.24 | 22.24 | -2.20% | 1,253 |
| Mar 17, 2026 | 28.20 | 28.20 | 22.50 | 22.74 | 22.74 | -3.77% | 2,984 |
| Mar 16, 2026 | 24.90 | 24.90 | 23.55 | 23.63 | 23.63 | 0.38% | 203 |
| Mar 13, 2026 | 25.00 | 25.00 | 23.50 | 23.54 | 23.54 | -1.63% | 90 |
| Mar 12, 2026 | 23.76 | 24.20 | 23.00 | 23.93 | 23.93 | 0.55% | 893 |
| Mar 11, 2026 | 24.01 | 24.97 | 23.80 | 23.80 | 23.80 | -0.21% | 684 |
| Mar 10, 2026 | 25.00 | 25.00 | 23.76 | 23.85 | 23.85 | 0.85% | 588 |
| Mar 9, 2026 | 24.50 | 25.30 | 23.53 | 23.65 | 23.65 | -3.47% | 320 |
| Mar 6, 2026 | 25.00 | 25.50 | 24.50 | 24.50 | 24.50 | -2.00% | 338 |
| Mar 5, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4.47% | 45 |
| Mar 4, 2026 | 25.50 | 25.50 | 23.50 | 23.93 | 23.93 | -1.32% | 17,116 |
| Mar 2, 2026 | 24.50 | 24.74 | 24.25 | 24.25 | 24.25 | -6.01% | 363 |
| Feb 27, 2026 | 26.00 | 26.00 | 25.19 | 25.80 | 25.80 | 3.20% | 66 |
| Feb 25, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -0.40% | 1,099 |
| Feb 24, 2026 | 26.50 | 26.50 | 25.10 | 25.10 | 25.10 | 0.16% | 681 |
| Feb 23, 2026 | 26.47 | 26.47 | 25.06 | 25.06 | 25.06 | -0.36% | 2 |
| Feb 19, 2026 | 25.51 | 25.51 | 25.06 | 25.15 | 25.15 | -0.24% | 239 |
| Feb 18, 2026 | 25.50 | 26.50 | 25.21 | 25.21 | 25.21 | -3.04% | 652 |
| Feb 17, 2026 | 26.49 | 27.00 | 26.00 | 26.00 | 26.00 | -2.07% | 996 |
| Feb 16, 2026 | 26.50 | 26.55 | 26.50 | 26.55 | 26.55 | 2.04% | 1,100 |
| Feb 13, 2026 | 26.70 | 26.70 | 26.02 | 26.02 | 26.02 | -0.15% | 124 |
| Feb 12, 2026 | 27.45 | 27.45 | 26.06 | 26.06 | 26.06 | -3.45% | 518 |
| Feb 11, 2026 | 28.00 | 28.00 | 26.99 | 26.99 | 26.99 | 0.15% | 103 |
| Feb 10, 2026 | 27.47 | 27.47 | 26.12 | 26.95 | 26.95 | -3.16% | 1,355 |
| Feb 9, 2026 | 29.50 | 29.50 | 26.16 | 27.83 | 27.83 | 3.07% | 4,083 |
| Feb 6, 2026 | 27.31 | 27.31 | 27.00 | 27.00 | 27.00 | -3.57% | 300 |
| Feb 5, 2026 | 30.30 | 30.30 | 25.63 | 28.00 | 28.00 | -2.61% | 431 |
| Feb 4, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 6.44% | 2 |
| Feb 3, 2026 | 30.30 | 30.30 | 26.90 | 27.01 | 27.01 | 6.42% | 350 |
| Feb 1, 2026 | 28.79 | 28.79 | 25.15 | 25.38 | 25.38 | 1.04% | 704 |
| Jan 30, 2026 | 26.49 | 26.49 | 25.12 | 25.12 | 25.12 | 0.20% | 255 |
| Jan 29, 2026 | 27.31 | 27.31 | 25.05 | 25.07 | 25.07 | -9.13% | 1,420 |
| Jan 28, 2026 | 27.94 | 27.94 | 25.25 | 27.59 | 27.59 | -1.43% | 833 |
| Jan 27, 2026 | 31.95 | 31.95 | 27.99 | 27.99 | 27.99 | 4.83% | 355 |
| Jan 23, 2026 | 29.65 | 29.65 | 25.60 | 26.70 | 26.70 | 4.22% | 131 |
| Jan 22, 2026 | 27.00 | 29.39 | 25.30 | 25.62 | 25.62 | -2.47% | 1,757 |
| Jan 21, 2026 | 26.96 | 27.40 | 25.97 | 26.27 | 26.27 | -1.98% | 39,997 |
| Jan 20, 2026 | 28.00 | 28.59 | 26.13 | 26.80 | 26.80 | -6.23% | 21,218 |
| Jan 19, 2026 | 32.00 | 32.00 | 28.14 | 28.58 | 28.58 | -3.77% | 10,842 |
| Jan 16, 2026 | 34.00 | 34.00 | 27.00 | 29.70 | 29.70 | 2.77% | 163 |
| Jan 13, 2026 | 29.80 | 29.80 | 28.90 | 28.90 | 28.90 | -2.53% | 55 |
| Jan 12, 2026 | 28.80 | 30.19 | 26.86 | 29.65 | 29.65 | 5.55% | 6,026 |
| Jan 9, 2026 | 33.80 | 33.80 | 27.20 | 28.09 | 28.09 | -3.70% | 3,270 |
| Jan 8, 2026 | 29.55 | 30.11 | 29.10 | 29.17 | 29.17 | -2.73% | 143 |
| Jan 6, 2026 | 30.30 | 30.30 | 29.99 | 29.99 | 29.99 | -1.02% | 11 |
| Jan 5, 2026 | 30.08 | 30.30 | 29.30 | 30.30 | 30.30 | -0.85% | 87 |
| Jan 2, 2026 | 33.98 | 33.98 | 29.40 | 30.56 | 30.56 | 1.87% | 747 |
| Jan 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.84% | 100 |
| Dec 31, 2025 | 34.50 | 34.50 | 29.75 | 29.75 | 29.75 | -2.01% | 1,428 |
| Dec 30, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | 50 |
| Dec 29, 2025 | 33.92 | 33.92 | 30.00 | 30.36 | 30.36 | -0.20% | 225 |
| Dec 26, 2025 | 34.75 | 34.75 | 29.25 | 30.42 | 30.42 | 2.08% | 977 |
| Dec 24, 2025 | 34.95 | 34.95 | 29.80 | 29.80 | 29.80 | -2.65% | 55 |
| Dec 23, 2025 | 33.95 | 33.95 | 29.93 | 30.61 | 30.61 | 2.55% | 206 |
| Dec 22, 2025 | 32.99 | 32.99 | 29.85 | 29.85 | 29.85 | -2.61% | 223 |
| Dec 19, 2025 | 34.69 | 34.69 | 30.44 | 30.65 | 30.65 | 2.27% | 15 |
| Dec 18, 2025 | 35.00 | 35.00 | 29.41 | 29.97 | 29.97 | -2.66% | 270 |
| Dec 17, 2025 | 30.80 | 30.80 | 30.79 | 30.79 | 30.79 | 0.88% | 130 |
| Dec 16, 2025 | 32.00 | 32.00 | 30.50 | 30.52 | 30.52 | -0.94% | 37 |
| Dec 15, 2025 | 36.29 | 36.29 | 30.81 | 30.81 | 30.81 | -0.77% | 6 |
| Dec 12, 2025 | 31.30 | 32.09 | 30.82 | 31.05 | 31.05 | 1.80% | 328 |
| Dec 11, 2025 | 32.95 | 32.95 | 30.50 | 30.50 | 30.50 | -1.58% | 267 |
| Dec 10, 2025 | 29.21 | 31.50 | 29.21 | 30.99 | 30.99 | -2.91% | 3,263 |
| Dec 9, 2025 | 30.75 | 32.20 | 30.15 | 31.92 | 31.92 | 6.40% | 4,801 |
| Dec 8, 2025 | 32.99 | 32.99 | 30.00 | 30.00 | 30.00 | -5.21% | 1,023 |
| Dec 5, 2025 | 35.95 | 35.95 | 31.50 | 31.65 | 31.65 | -0.38% | 95 |
| Dec 4, 2025 | 36.00 | 36.00 | 31.05 | 31.77 | 31.77 | -0.81% | 52,462 |
| Dec 3, 2025 | 36.30 | 36.30 | 31.40 | 32.03 | 32.03 | -0.09% | 15,029 |
| Dec 2, 2025 | 36.22 | 36.22 | 31.75 | 32.06 | 32.06 | -0.34% | 2,229 |
| Dec 1, 2025 | 32.00 | 34.90 | 31.50 | 32.17 | 32.17 | 0.34% | 43,654 |
| Nov 28, 2025 | 36.30 | 36.30 | 31.00 | 32.06 | 32.06 | -2.02% | 100,383 |
| Nov 27, 2025 | 35.40 | 35.40 | 31.00 | 32.72 | 32.72 | 10.92% | 17,873 |
| Nov 26, 2025 | 36.50 | 36.50 | 29.50 | 29.50 | 29.50 | -3.72% | 763 |
| Nov 25, 2025 | 31.00 | 31.00 | 30.20 | 30.64 | 30.64 | -1.16% | 720 |