Damodar Industries Limited DAMODARIND
NSE · India · Process Industries
INR 26.89-0.07 (-0.26%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 26.59 | -1.37% | INR 27.00 | INR 27.00 | INR 25.65 | 12.09K |
| 2026-09-30 | INR 26.96 | +2.12% | INR 26.85 | INR 27.00 | INR 25.81 | 4.46K |
| 2026-09-29 | INR 26.40 | -2.62% | INR 26.80 | INR 26.98 | INR 25.77 | 5.22K |
| 2026-09-28 | INR 27.11 | -4.71% | INR 28.25 | INR 28.90 | INR 27.03 | 10.95K |
| 2026-09-25 | INR 28.45 | -0.56% | INR 29.47 | INR 29.49 | INR 28.30 | 3.50K |
| 2026-09-24 | INR 28.61 | -2.98% | INR 29.70 | INR 29.70 | INR 28.10 | 1.86K |
| 2026-09-23 | INR 29.49 | +2.15% | INR 28.95 | INR 29.75 | INR 28.95 | 7.59K |
| 2026-09-22 | INR 28.87 | +2.92% | INR 28.05 | INR 29.15 | INR 27.70 | 1.10K |
| 2026-09-21 | INR 28.05 | -0.25% | INR 28.05 | INR 28.05 | INR 27.50 | 519 |
| 2026-09-18 | INR 28.12 | +2.11% | INR 28.14 | INR 28.19 | INR 27.75 | 1.92K |
| 2026-09-17 | INR 27.54 | -2.34% | INR 27.90 | INR 28.20 | INR 27.50 | 1.67K |
| 2026-09-16 | INR 28.20 | -1.16% | INR 28.24 | INR 28.55 | INR 27.11 | 5.86K |
| 2026-09-15 | INR 28.53 | -0.94% | INR 28.80 | INR 29.28 | INR 28.00 | 967 |
| 2026-09-11 | INR 28.80 | -2.34% | INR 29.78 | INR 29.78 | INR 28.02 | 5.96K |
| 2026-09-10 | INR 29.49 | +1.62% | INR 29.31 | INR 29.49 | INR 28.10 | 1.76K |
| 2026-09-09 | INR 29.02 | -0.31% | INR 29.00 | INR 29.70 | INR 28.00 | 6.49K |
| 2026-09-08 | INR 29.11 | -0.65% | INR 29.30 | INR 29.30 | INR 28.35 | 1.63K |
| 2026-09-07 | INR 29.30 | +2.99% | INR 28.45 | INR 29.30 | INR 28.01 | 2.51K |
| 2026-09-04 | INR 28.45 | -1.83% | INR 29.12 | INR 29.12 | INR 28.22 | 1.49K |
| 2026-09-03 | INR 28.98 | +0.94% | INR 28.95 | INR 29.00 | INR 28.01 | 3.93K |
| 2026-09-02 | INR 28.71 | +3.09% | INR 27.98 | INR 28.90 | INR 26.51 | 3.64K |
| 2026-09-01 | INR 27.85 | +3.07% | INR 27.00 | INR 28.00 | INR 27.00 | 830 |
| 2026-08-31 | INR 27.02 | -0.84% | INR 27.30 | INR 27.30 | INR 27.02 | 1.15K |
| 2026-08-28 | INR 27.25 | -1.80% | INR 27.26 | INR 27.90 | INR 27.00 | 6.65K |
| 2026-08-27 | INR 27.75 | +2.13% | INR 27.71 | INR 28.00 | INR 27.25 | 773 |
| 2026-08-26 | INR 27.17 | -2.51% | INR 27.75 | INR 27.75 | INR 27.15 | 5.33K |
| 2026-08-25 | INR 27.87 | +0.25% | INR 28.00 | INR 28.00 | INR 27.15 | 3.60K |
| 2026-08-24 | INR 27.80 | +2.28% | INR 27.02 | INR 28.25 | INR 27.01 | 3.67K |
| 2026-08-21 | INR 27.18 | -1.13% | INR 26.88 | INR 28.19 | INR 26.61 | 4.18K |
| 2026-08-20 | INR 27.49 | -0.40% | INR 27.49 | INR 27.49 | INR 27.00 | 1.03K |
| 2026-08-19 | INR 27.60 | 0.00% | INR 27.60 | INR 27.60 | INR 27.60 | 0 |
| 2026-08-18 | INR 27.60 | +0.07% | INR 27.58 | INR 27.60 | INR 27.21 | 1.91K |
| 2026-08-17 | INR 27.58 | +0.29% | INR 28.00 | INR 28.00 | INR 27.55 | 1.31K |
| 2026-08-14 | INR 27.50 | -3.51% | INR 28.00 | INR 28.90 | INR 27.19 | 4.76K |
| 2026-08-13 | INR 28.50 | -0.42% | INR 27.80 | INR 28.70 | INR 27.51 | 1.07K |
| 2026-08-12 | INR 28.62 | +0.60% | INR 28.37 | INR 28.80 | INR 27.65 | 570 |
| 2026-08-11 | INR 28.45 | -1.90% | INR 28.25 | INR 28.98 | INR 27.69 | 8.84K |
| 2026-08-10 | INR 29.00 | +1.79% | INR 29.10 | INR 29.85 | INR 27.85 | 7.19K |
| 2026-08-07 | INR 28.49 | -0.04% | INR 27.90 | INR 29.00 | INR 27.80 | 11.00K |
| 2026-08-06 | INR 28.50 | +1.60% | INR 28.85 | INR 28.85 | INR 28.00 | 1.72K |
| 2026-08-05 | INR 28.05 | 0.00% | INR 28.05 | INR 28.05 | INR 28.05 | 843 |
| 2026-08-04 | INR 28.05 | 0.00% | INR 28.05 | INR 28.05 | INR 27.41 | 750 |
| 2026-08-03 | INR 28.05 | -1.72% | INR 29.40 | INR 29.40 | INR 27.32 | 3.53K |
| 2026-07-31 | INR 28.54 | -0.04% | INR 28.50 | INR 28.54 | INR 27.83 | 1.99K |
| 2026-07-30 | INR 28.55 | +0.25% | INR 28.00 | INR 28.99 | INR 27.50 | 3.47K |
| 2026-07-29 | INR 28.48 | +1.79% | INR 27.80 | INR 28.50 | INR 27.80 | 4.28K |
| 2026-07-28 | INR 27.98 | -0.07% | INR 28.00 | INR 28.50 | INR 27.27 | 1.58K |
| 2026-07-27 | INR 28.00 | -2.91% | INR 28.84 | INR 28.84 | INR 28.00 | 814 |
| 2026-07-24 | INR 28.84 | -1.90% | INR 29.40 | INR 29.40 | INR 28.00 | 2.14K |
| 2026-07-23 | INR 29.40 | +2.08% | INR 28.80 | INR 29.74 | INR 28.22 | 162 |
| 2026-07-22 | INR 28.80 | +0.98% | INR 28.80 | INR 28.80 | INR 28.80 | 1 |
| 2026-07-21 | INR 28.52 | -2.33% | INR 29.00 | INR 29.00 | INR 28.00 | 6.43K |
| 2026-07-20 | INR 29.20 | -1.98% | INR 29.00 | INR 29.90 | INR 28.60 | 2.17K |
| 2026-07-17 | INR 29.79 | +0.03% | INR 29.00 | INR 30.49 | INR 28.50 | 2.45K |
| 2026-07-16 | INR 29.78 | -1.39% | INR 30.20 | INR 30.20 | INR 28.75 | 4.75K |
| 2026-07-15 | INR 30.20 | -0.92% | INR 30.49 | INR 31.00 | INR 29.15 | 4.46K |
| 2026-07-14 | INR 30.48 | +1.26% | INR 30.20 | INR 31.04 | INR 29.50 | 5.87K |
| 2026-07-13 | INR 30.10 | -3.49% | INR 31.70 | INR 31.70 | INR 30.06 | 6.53K |
| 2026-07-10 | INR 31.19 | -0.95% | INR 30.40 | INR 31.50 | INR 30.30 | 2.21K |
| 2026-07-09 | INR 31.49 | -0.97% | INR 31.11 | INR 31.75 | INR 30.30 | 1.37K |
| 2026-07-08 | INR 31.80 | -1.03% | INR 31.20 | INR 31.99 | INR 30.55 | 1.87K |
| 2026-07-07 | INR 32.13 | +2.75% | INR 31.98 | INR 32.40 | INR 30.81 | 1.78K |
| 2026-07-06 | INR 31.27 | -2.59% | INR 33.47 | INR 33.47 | INR 31.06 | 5.42K |
| 2026-07-03 | INR 32.10 | +5.18% | INR 29.85 | INR 33.75 | INR 29.85 | 56.33K |
| 2026-07-02 | INR 30.52 | -2.18% | INR 31.89 | INR 31.89 | INR 30.30 | 12.69K |
| 2026-07-01 | INR 31.20 | +4.38% | INR 29.20 | INR 31.50 | INR 29.20 | 1.18K |
| 2026-06-30 | INR 29.89 | -0.70% | INR 31.19 | INR 31.19 | INR 29.50 | 1.84K |
| 2026-06-29 | INR 30.10 | -4.02% | INR 31.99 | INR 31.99 | INR 30.00 | 1.95K |
| 2026-06-26 | INR 31.36 | 0.00% | INR 31.36 | INR 31.36 | INR 31.36 | 0 |
| 2026-06-25 | INR 31.36 | -0.25% | INR 32.45 | INR 32.45 | INR 30.66 | 734 |
| 2026-06-24 | INR 31.44 | +2.41% | INR 31.98 | INR 31.98 | INR 30.70 | 1.24K |
| 2026-06-23 | INR 30.70 | -0.97% | INR 31.98 | INR 31.98 | INR 30.30 | 427 |
| 2026-06-22 | INR 31.00 | +1.41% | INR 31.49 | INR 32.50 | INR 29.87 | 14.56K |
| 2026-06-19 | INR 30.57 | -4.11% | INR 32.25 | INR 32.25 | INR 30.05 | 3.81K |
| 2026-06-18 | INR 31.88 | +5.18% | INR 30.46 | INR 32.25 | INR 30.00 | 17.96K |
| 2026-06-17 | INR 30.31 | +1.81% | INR 28.80 | INR 30.99 | INR 28.80 | 6.48K |
| 2026-06-16 | INR 29.77 | -3.19% | INR 31.80 | INR 31.80 | INR 29.66 | 5.62K |
| 2026-06-15 | INR 30.75 | +1.65% | INR 31.25 | INR 31.25 | INR 30.11 | 2.42K |
| 2026-06-12 | INR 30.25 | +3.03% | INR 30.36 | INR 30.36 | INR 29.50 | 391 |
| 2026-06-11 | INR 29.36 | -3.04% | INR 30.00 | INR 30.25 | INR 29.10 | 5.22K |
| 2026-06-10 | INR 30.28 | +0.43% | INR 31.15 | INR 31.15 | INR 29.35 | 1.85K |
| 2026-06-09 | INR 30.15 | -0.03% | INR 31.00 | INR 31.20 | INR 29.71 | 3.76K |
| 2026-06-08 | INR 30.16 | -3.73% | INR 32.39 | INR 32.39 | INR 30.00 | 2.86K |
| 2026-06-05 | INR 31.33 | +3.09% | INR 31.49 | INR 31.49 | INR 30.05 | 7.03K |
| 2026-06-04 | INR 30.39 | -1.55% | INR 31.90 | INR 31.90 | INR 30.00 | 1.39K |
| 2026-06-03 | INR 30.87 | +0.26% | INR 31.00 | INR 31.49 | INR 29.70 | 5.45K |
| 2026-06-02 | INR 30.79 | -2.44% | INR 31.00 | INR 31.56 | INR 30.05 | 3.56K |
| 2026-06-01 | INR 31.56 | -1.07% | INR 32.44 | INR 32.50 | INR 31.20 | 12.63K |
| 2026-05-29 | INR 31.90 | +0.76% | INR 33.40 | INR 33.40 | INR 31.03 | 2.60K |
| 2026-05-28 | INR 31.66 | 0.00% | INR 31.66 | INR 31.66 | INR 31.66 | 0 |