Danube Industries Limited (BOM:540361)
India
· Delayed Price · Currency is INR 4.820
+0.030 (0.63%)
At close: Apr 28, 2026
Danube Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.90 | 4.90 | 4.72 | 4.85 | 4.85 | 0.62% | 8,020 |
| Apr 28, 2026 | 4.93 | 4.93 | 4.75 | 4.82 | 4.82 | 0.63% | 31,015 |
| Apr 27, 2026 | 4.95 | 4.97 | 4.52 | 4.79 | 4.79 | -3.62% | 73,845 |
| Apr 24, 2026 | 4.99 | 4.99 | 4.85 | 4.97 | 4.97 | 1.22% | 11,530 |
| Apr 23, 2026 | 4.96 | 5.20 | 4.80 | 4.91 | 4.91 | -0.81% | 118,319 |
| Apr 22, 2026 | 4.88 | 5.11 | 4.88 | 4.95 | 4.95 | -0.40% | 24,088 |
| Apr 21, 2026 | 4.99 | 5.17 | 4.89 | 4.97 | 4.97 | -0.40% | 15,268 |
| Apr 20, 2026 | 4.64 | 5.20 | 4.64 | 4.99 | 4.99 | 0.81% | 49,761 |
| Apr 17, 2026 | 5.20 | 5.20 | 4.39 | 4.95 | 4.95 | -1.00% | 71,339 |
| Apr 16, 2026 | 4.81 | 5.16 | 4.81 | 5.00 | 5.00 | -0.60% | 31,603 |
| Apr 15, 2026 | 5.03 | 5.29 | 4.82 | 5.03 | 5.03 | -0.20% | 93,957 |
| Apr 13, 2026 | 5.11 | 5.11 | 4.67 | 5.04 | 5.04 | -3.08% | 42,860 |
| Apr 10, 2026 | 5.11 | 5.25 | 5.05 | 5.20 | 5.20 | 2.36% | 29,774 |
| Apr 9, 2026 | 4.93 | 5.22 | 4.72 | 5.08 | 5.08 | 3.04% | 75,419 |
| Apr 8, 2026 | 4.74 | 5.23 | 4.52 | 4.93 | 4.93 | 9.07% | 132,839 |
| Apr 7, 2026 | 4.30 | 4.55 | 4.28 | 4.52 | 4.52 | 6.10% | 52,452 |
| Apr 6, 2026 | 4.11 | 4.33 | 4.11 | 4.26 | 4.26 | 3.90% | 246,163 |
| Apr 2, 2026 | 4.12 | 4.12 | 3.70 | 4.10 | 4.10 | 2.24% | 64,406 |
| Apr 1, 2026 | 3.97 | 4.05 | 3.80 | 4.01 | 4.01 | 8.67% | 41,020 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.52 | 3.69 | 3.69 | -2.38% | 143,118 |
| Mar 27, 2026 | 3.88 | 4.06 | 3.68 | 3.78 | 3.78 | -2.33% | 49,833 |
| Mar 25, 2026 | 4.01 | 4.16 | 3.66 | 3.87 | 3.87 | -3.49% | 56,335 |
| Mar 24, 2026 | 4.17 | 4.17 | 3.92 | 4.01 | 4.01 | 2.04% | 160,017 |
| Mar 23, 2026 | 4.23 | 4.23 | 3.90 | 3.93 | 3.93 | -5.53% | 73,238 |
| Mar 20, 2026 | 4.24 | 4.24 | 4.09 | 4.16 | 4.16 | 1.71% | 34,047 |
| Mar 19, 2026 | 4.20 | 4.25 | 4.02 | 4.09 | 4.09 | -1.92% | 22,065 |
| Mar 18, 2026 | 4.29 | 4.29 | 3.93 | 4.17 | 4.17 | -1.42% | 80,199 |
| Mar 17, 2026 | 4.29 | 4.29 | 4.11 | 4.23 | 4.23 | 1.20% | 11,846 |
| Mar 16, 2026 | 4.25 | 4.30 | 3.93 | 4.18 | 4.18 | -0.71% | 21,680 |
| Mar 13, 2026 | 4.11 | 4.29 | 4.10 | 4.21 | 4.21 | -0.47% | 24,611 |
| Mar 12, 2026 | 4.35 | 4.35 | 4.16 | 4.23 | 4.23 | -1.17% | 39,568 |
| Mar 11, 2026 | 4.34 | 4.34 | 4.18 | 4.28 | 4.28 | 0.71% | 16,839 |
| Mar 10, 2026 | 4.30 | 4.30 | 4.13 | 4.25 | 4.25 | 0.47% | 7,512 |
| Mar 9, 2026 | 4.37 | 4.37 | 4.10 | 4.23 | 4.23 | -0.47% | 23,574 |
| Mar 6, 2026 | 4.33 | 4.33 | 4.17 | 4.25 | 4.25 | - | 15,648 |
| Mar 5, 2026 | 4.28 | 4.28 | 4.16 | 4.25 | 4.25 | 1.19% | 17,743 |
| Mar 4, 2026 | 4.20 | 4.38 | 4.10 | 4.20 | 4.20 | 1.45% | 53,568 |
| Mar 2, 2026 | 4.30 | 4.47 | 4.11 | 4.14 | 4.14 | -5.69% | 145,766 |
| Feb 27, 2026 | 4.28 | 4.48 | 4.28 | 4.39 | 4.39 | -4.57% | 50,873 |
| Feb 26, 2026 | 4.46 | 4.65 | 4.46 | 4.60 | 4.60 | 1.55% | 35,066 |
| Feb 25, 2026 | 4.73 | 4.73 | 4.45 | 4.53 | 4.53 | -1.09% | 23,099 |
| Feb 24, 2026 | 4.49 | 4.79 | 4.24 | 4.58 | 4.58 | 2.00% | 27,182 |
| Feb 23, 2026 | 4.61 | 4.61 | 4.22 | 4.49 | 4.49 | -2.60% | 25,995 |
| Feb 20, 2026 | 4.85 | 4.85 | 4.61 | 4.61 | 4.61 | -4.95% | 75,281 |
| Feb 19, 2026 | 4.89 | 4.94 | 4.82 | 4.85 | 4.85 | -1.42% | 11,047 |
| Feb 18, 2026 | 4.88 | 5.05 | 4.88 | 4.92 | 4.92 | 0.41% | 5,115 |
| Feb 17, 2026 | 5.10 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 75,404 |
| Feb 16, 2026 | 4.76 | 5.15 | 4.76 | 5.00 | 5.00 | 1.63% | 6,130 |
| Feb 13, 2026 | 5.14 | 5.17 | 4.89 | 4.92 | 4.92 | -2.38% | 15,358 |
| Feb 12, 2026 | 4.95 | 5.19 | 4.82 | 5.04 | 5.04 | 0.80% | 6,925 |
| Feb 11, 2026 | 5.22 | 5.22 | 4.95 | 5.00 | 5.00 | 0.20% | 30,571 |
| Feb 10, 2026 | 5.00 | 5.22 | 4.86 | 4.99 | 4.99 | 0.20% | 77,088 |
| Feb 9, 2026 | 4.69 | 5.05 | 4.69 | 4.98 | 4.98 | 1.22% | 59,266 |
| Feb 6, 2026 | 4.95 | 5.38 | 4.92 | 4.92 | 4.92 | -4.84% | 135,902 |
| Feb 5, 2026 | 5.25 | 5.25 | 4.83 | 5.17 | 5.17 | 2.58% | 10,909 |
| Feb 4, 2026 | 4.94 | 5.29 | 4.94 | 5.04 | 5.04 | - | 91,979 |
| Feb 3, 2026 | 5.47 | 5.47 | 5.04 | 5.04 | 5.04 | -4.91% | 91,909 |
| Feb 2, 2026 | 5.02 | 5.40 | 4.98 | 5.30 | 5.30 | 1.15% | 37,292 |
| Feb 1, 2026 | 5.47 | 5.47 | 5.03 | 5.24 | 5.24 | 0.38% | 21,540 |
| Jan 30, 2026 | 5.26 | 5.26 | 4.86 | 5.22 | 5.22 | 3.98% | 34,142 |
| Jan 29, 2026 | 4.89 | 5.18 | 4.76 | 5.02 | 5.02 | 0.60% | 43,216 |
| Jan 28, 2026 | 4.99 | 5.19 | 4.85 | 4.99 | 4.99 | -1.58% | 69,438 |
| Jan 27, 2026 | 5.19 | 5.19 | 4.86 | 5.07 | 5.07 | - | 69,921 |
| Jan 23, 2026 | 5.04 | 5.28 | 4.78 | 5.07 | 5.07 | 0.80% | 249,059 |
| Jan 22, 2026 | 5.10 | 5.42 | 4.96 | 5.03 | 5.03 | -2.90% | 51,846 |
| Jan 21, 2026 | 5.43 | 5.45 | 5.16 | 5.18 | 5.18 | -4.60% | 130,560 |
| Jan 20, 2026 | 5.54 | 5.60 | 5.12 | 5.43 | 5.43 | 0.93% | 96,156 |
| Jan 19, 2026 | 5.55 | 5.57 | 5.31 | 5.38 | 5.38 | -3.41% | 41,423 |
| Jan 16, 2026 | 5.69 | 5.69 | 5.16 | 5.57 | 5.57 | 2.58% | 41,944 |
| Jan 14, 2026 | 5.36 | 5.62 | 5.36 | 5.43 | 5.43 | 1.31% | 43,265 |
| Jan 13, 2026 | 5.50 | 5.62 | 5.24 | 5.36 | 5.36 | -2.72% | 33,352 |
| Jan 12, 2026 | 5.85 | 6.07 | 5.51 | 5.51 | 5.51 | -5.00% | 126,745 |
| Jan 9, 2026 | 5.74 | 5.85 | 5.60 | 5.80 | 5.80 | 3.94% | 135,709 |
| Jan 8, 2026 | 5.45 | 5.64 | 5.35 | 5.58 | 5.58 | 3.72% | 146,751 |
| Jan 7, 2026 | 5.37 | 5.44 | 5.02 | 5.38 | 5.38 | 3.66% | 41,883 |
| Jan 6, 2026 | 5.35 | 5.41 | 5.11 | 5.19 | 5.19 | - | 201,515 |
| Jan 5, 2026 | 5.35 | 5.47 | 5.12 | 5.19 | 5.19 | -3.17% | 58,017 |
| Jan 2, 2026 | 5.63 | 5.63 | 5.20 | 5.36 | 5.36 | -2.01% | 66,485 |
| Jan 1, 2026 | 5.51 | 5.89 | 5.47 | 5.47 | 5.47 | -4.87% | 151,260 |
| Dec 31, 2025 | 5.59 | 5.75 | 5.40 | 5.75 | 5.75 | 1.77% | 46,839 |
| Dec 30, 2025 | 5.52 | 5.74 | 5.25 | 5.65 | 5.65 | 2.36% | 106,040 |
| Dec 29, 2025 | 5.69 | 6.10 | 5.52 | 5.52 | 5.52 | -4.99% | 274,207 |
| Dec 26, 2025 | 6.11 | 6.33 | 5.81 | 5.81 | 5.81 | -4.91% | 123,134 |
| Dec 24, 2025 | 6.20 | 6.50 | 6.08 | 6.11 | 6.11 | -4.53% | 256,049 |
| Dec 23, 2025 | 6.78 | 6.93 | 6.40 | 6.40 | 6.40 | -4.90% | 183,085 |
| Dec 22, 2025 | 7.00 | 7.00 | 6.73 | 6.73 | 6.73 | -4.94% | 438,350 |
| Dec 19, 2025 | 6.90 | 7.24 | 6.77 | 7.08 | 7.08 | 1.14% | 125,653 |
| Dec 18, 2025 | 7.47 | 7.57 | 6.92 | 7.00 | 7.00 | -3.85% | 126,792 |
| Dec 17, 2025 | 7.25 | 7.50 | 6.92 | 7.28 | 7.28 | 0.41% | 77,891 |
| Dec 16, 2025 | 7.36 | 7.39 | 6.86 | 7.25 | 7.25 | 0.42% | 128,985 |
| Dec 15, 2025 | 7.39 | 7.44 | 7.05 | 7.22 | 7.22 | -2.43% | 55,666 |
| Dec 12, 2025 | 7.31 | 7.70 | 7.22 | 7.40 | 7.40 | -2.63% | 194,682 |
| Dec 11, 2025 | 7.66 | 7.66 | 7.30 | 7.60 | 7.60 | 0.53% | 129,668 |
| Dec 10, 2025 | 6.88 | 7.58 | 6.88 | 7.56 | 7.56 | 4.71% | 348,607 |
| Dec 9, 2025 | 7.66 | 7.66 | 7.22 | 7.22 | 7.22 | -5.00% | 99,757 |
| Dec 8, 2025 | 7.30 | 7.66 | 7.01 | 7.60 | 7.60 | 4.11% | 433,435 |
| Dec 5, 2025 | 7.15 | 7.36 | 6.87 | 7.30 | 7.30 | 2.38% | 218,306 |
| Dec 4, 2025 | 7.11 | 7.30 | 7.00 | 7.13 | 7.13 | -0.28% | 85,915 |
| Dec 3, 2025 | 7.25 | 7.37 | 7.01 | 7.15 | 7.15 | -0.83% | 124,849 |
| Dec 2, 2025 | 7.40 | 7.40 | 7.05 | 7.21 | 7.21 | -1.90% | 203,138 |