DAMODAR INDUSTRIES LTD. (DAMODARIND.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:15PM IST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 50.47 | 52.88 | 48.77 | 52.50 | 52.50 | 16,517 |
| Jun 25, 2024 | 50.97 | 51.40 | 49.37 | 50.27 | 50.27 | 10,107 |
| Jun 24, 2024 | 50.85 | 50.85 | 49.08 | 49.95 | 49.95 | 5,204 |
| Jun 21, 2024 | 51.49 | 51.49 | 49.27 | 50.45 | 50.45 | 7,562 |
| Jun 20, 2024 | 49.99 | 50.93 | 49.23 | 50.81 | 50.81 | 1,991 |
| Jun 19, 2024 | 53.99 | 53.99 | 48.15 | 48.20 | 48.20 | 2,658 |
| Jun 18, 2024 | 51.19 | 51.20 | 49.40 | 50.24 | 50.24 | 3,057 |
| Jun 14, 2024 | 49.00 | 49.55 | 48.38 | 48.53 | 48.53 | 1,915 |
| Jun 13, 2024 | 49.99 | 49.99 | 48.51 | 49.54 | 49.54 | 2,981 |
| Jun 12, 2024 | 53.49 | 53.49 | 47.40 | 49.00 | 49.00 | 7,613 |
| Jun 11, 2024 | 48.71 | 50.00 | 48.51 | 49.31 | 49.31 | 3,843 |
| Jun 10, 2024 | 49.05 | 49.05 | 47.05 | 48.46 | 48.46 | 8,259 |
| Jun 07, 2024 | 47.99 | 48.75 | 47.51 | 48.15 | 48.15 | 3,404 |
| Jun 06, 2024 | 48.00 | 48.55 | 47.45 | 48.10 | 48.10 | 434 |
| Jun 05, 2024 | 41.09 | 47.75 | 41.09 | 46.01 | 46.01 | 2,814 |
| Jun 04, 2024 | 54.99 | 54.99 | 43.65 | 45.14 | 45.14 | 5,775 |
| Jun 03, 2024 | 51.00 | 51.00 | 49.06 | 49.82 | 49.82 | 1,347 |
| May 31, 2024 | 50.54 | 50.54 | 49.04 | 49.69 | 49.69 | 1,431 |
| May 30, 2024 | 54.90 | 54.90 | 49.70 | 49.93 | 49.93 | 1,427 |
| May 29, 2024 | 50.60 | 50.79 | 49.11 | 50.00 | 50.00 | 2,987 |
| May 28, 2024 | 49.60 | 51.85 | 49.00 | 50.68 | 50.68 | 1,520 |
| May 27, 2024 | 50.95 | 51.45 | 49.99 | 50.02 | 50.02 | 7,598 |
| May 24, 2024 | 51.37 | 52.05 | 50.60 | 50.77 | 50.77 | 1,810 |
| May 23, 2024 | 50.00 | 50.65 | 49.52 | 49.52 | 49.52 | 1,210 |
| May 22, 2024 | 51.00 | 51.30 | 49.70 | 50.13 | 50.13 | 3,668 |
| May 21, 2024 | 55.50 | 55.50 | 49.63 | 51.09 | 51.09 | 5,645 |
| May 17, 2024 | 50.00 | 51.00 | 49.20 | 50.78 | 50.78 | 3,308 |
| May 16, 2024 | 50.25 | 51.20 | 49.50 | 49.92 | 49.92 | 3,032 |
| May 15, 2024 | 49.61 | 51.05 | 49.50 | 50.44 | 50.44 | 4,392 |
| May 14, 2024 | 49.70 | 50.85 | 49.00 | 50.04 | 50.04 | 3,894 |
| May 13, 2024 | 49.23 | 50.96 | 48.60 | 49.78 | 49.78 | 1,446 |
| May 10, 2024 | 57.90 | 57.90 | 49.17 | 50.22 | 50.22 | 3,927 |
| May 09, 2024 | 52.50 | 53.45 | 49.11 | 49.87 | 49.87 | 7,931 |
| May 08, 2024 | 51.34 | 52.54 | 50.89 | 52.54 | 52.54 | 2,654 |
| May 07, 2024 | 52.40 | 52.40 | 50.15 | 50.33 | 50.33 | 2,727 |
| May 06, 2024 | 54.50 | 54.75 | 52.25 | 52.41 | 52.41 | 2,995 |
| May 03, 2024 | 55.44 | 56.70 | 52.20 | 53.82 | 53.82 | 26,507 |
| May 02, 2024 | 54.05 | 54.05 | 53.10 | 53.95 | 53.95 | 1,458 |
| Apr 30, 2024 | 52.45 | 55.15 | 51.75 | 52.89 | 52.89 | 11,378 |
| Apr 29, 2024 | 51.60 | 52.99 | 51.00 | 51.54 | 51.54 | 812 |
| Apr 26, 2024 | 56.20 | 56.20 | 51.54 | 51.54 | 51.54 | 477 |
| Apr 25, 2024 | 52.20 | 53.11 | 51.02 | 51.94 | 51.94 | 2,752 |
| Apr 24, 2024 | 53.35 | 54.80 | 51.61 | 52.37 | 52.37 | 21,527 |
| Apr 23, 2024 | 54.90 | 54.90 | 52.05 | 53.35 | 53.35 | 1,860 |
| Apr 22, 2024 | 51.87 | 54.39 | 50.20 | 53.06 | 53.06 | 7,828 |
| Apr 19, 2024 | 51.59 | 52.25 | 51.00 | 51.87 | 51.87 | 3,037 |
| Apr 18, 2024 | 50.50 | 54.50 | 48.59 | 52.29 | 52.29 | 12,511 |
| Apr 16, 2024 | 48.35 | 51.99 | 48.30 | 49.96 | 49.96 | 2,342 |
| Apr 15, 2024 | 50.06 | 50.70 | 48.55 | 49.21 | 49.21 | 7,923 |
| Apr 12, 2024 | 52.16 | 54.00 | 50.99 | 51.45 | 51.45 | 8,930 |
| Apr 10, 2024 | 54.83 | 54.83 | 50.75 | 53.16 | 53.16 | 6,558 |
| Apr 09, 2024 | 49.10 | 54.45 | 49.10 | 53.75 | 53.75 | 30,729 |
| Apr 08, 2024 | 48.36 | 49.65 | 48.36 | 49.20 | 49.20 | 5,789 |
| Apr 05, 2024 | 47.99 | 50.30 | 47.65 | 49.11 | 49.11 | 19,327 |
| Apr 04, 2024 | 47.61 | 49.85 | 46.75 | 49.22 | 49.22 | 21,785 |
| Apr 03, 2024 | 44.96 | 47.50 | 44.96 | 47.24 | 47.24 | 4,743 |
| Apr 02, 2024 | 45.39 | 46.98 | 44.89 | 46.01 | 46.01 | 685 |
| Apr 01, 2024 | 43.55 | 45.97 | 43.21 | 43.28 | 43.28 | 1,092 |
| Mar 28, 2024 | 41.36 | 44.19 | 41.35 | 41.36 | 41.36 | 6,983 |
| Mar 27, 2024 | 45.54 | 45.54 | 41.15 | 41.78 | 41.78 | 27,142 |
| Mar 26, 2024 | 45.00 | 46.15 | 44.15 | 46.00 | 46.00 | 938 |
| Mar 22, 2024 | 46.50 | 47.10 | 45.00 | 46.20 | 46.20 | 4,304 |
| Mar 21, 2024 | 45.99 | 47.34 | 45.21 | 45.32 | 45.32 | 3,947 |
| Mar 20, 2024 | 45.60 | 46.70 | 44.46 | 45.32 | 45.32 | 4,018 |
| Mar 19, 2024 | 46.10 | 46.35 | 45.31 | 45.80 | 45.80 | 7,286 |
| Mar 18, 2024 | 48.01 | 48.01 | 45.50 | 45.96 | 45.96 | 982 |
| Mar 15, 2024 | 48.80 | 48.80 | 46.09 | 46.60 | 46.60 | 580 |
| Mar 14, 2024 | 44.00 | 49.85 | 43.00 | 46.93 | 46.93 | 1,474 |
| Mar 13, 2024 | 49.00 | 49.00 | 44.60 | 45.13 | 45.13 | 4,268 |
| Mar 12, 2024 | 49.50 | 51.00 | 47.80 | 49.40 | 49.40 | 10,348 |
| Mar 11, 2024 | 51.90 | 51.90 | 48.75 | 49.07 | 49.07 | 4,426 |
| Mar 07, 2024 | 54.90 | 54.90 | 51.00 | 51.65 | 51.65 | 2,889 |
| Mar 06, 2024 | 52.41 | 52.41 | 50.35 | 51.19 | 51.19 | 1,193 |
| Mar 05, 2024 | 53.84 | 54.15 | 53.00 | 53.31 | 53.31 | 169 |
| Mar 04, 2024 | 55.55 | 55.79 | 54.00 | 54.36 | 54.36 | 2,031 |
| Mar 01, 2024 | 54.99 | 55.90 | 53.90 | 54.89 | 54.89 | 2,314 |
| Feb 29, 2024 | 59.48 | 59.48 | 52.67 | 54.35 | 54.35 | 6,253 |
| Feb 28, 2024 | 55.11 | 57.49 | 53.25 | 53.97 | 53.97 | 10,665 |
| Feb 27, 2024 | 58.39 | 59.50 | 57.14 | 57.60 | 57.60 | 8,313 |
| Feb 26, 2024 | 55.46 | 57.50 | 55.46 | 56.62 | 56.62 | 2,769 |
| Feb 23, 2024 | 57.10 | 57.92 | 54.50 | 56.27 | 56.27 | 20,481 |
| Feb 22, 2024 | 55.80 | 57.98 | 55.65 | 57.66 | 57.66 | 4,862 |
| Feb 21, 2024 | 57.89 | 58.89 | 55.16 | 56.28 | 56.28 | 10,097 |
| Feb 20, 2024 | 58.06 | 59.69 | 56.15 | 57.91 | 57.91 | 11,684 |
| Feb 19, 2024 | 57.07 | 60.00 | 57.07 | 58.98 | 58.98 | 11,647 |
| Feb 16, 2024 | 55.00 | 59.69 | 55.00 | 57.07 | 57.07 | 7,245 |
| Feb 15, 2024 | 55.16 | 60.00 | 55.16 | 59.34 | 59.34 | 11,058 |
| Feb 14, 2024 | 52.10 | 58.00 | 52.05 | 56.88 | 56.88 | 6,367 |
| Feb 13, 2024 | 55.39 | 55.39 | 51.50 | 54.48 | 54.48 | 14,550 |
| Feb 12, 2024 | 59.53 | 61.00 | 52.15 | 55.21 | 55.21 | 2,088 |
| Feb 09, 2024 | 60.50 | 60.50 | 56.43 | 58.36 | 58.36 | 10,831 |
| Feb 08, 2024 | 61.75 | 62.00 | 59.99 | 60.35 | 60.35 | 4,193 |
| Feb 07, 2024 | 61.99 | 63.85 | 60.90 | 61.26 | 61.26 | 5,778 |
| Feb 06, 2024 | 62.50 | 63.70 | 59.99 | 62.03 | 62.03 | 53,544 |
| Feb 05, 2024 | 67.92 | 68.05 | 61.15 | 62.77 | 62.77 | 89,170 |
| Feb 02, 2024 | 61.05 | 68.00 | 61.05 | 64.99 | 64.99 | 179,616 |
| Feb 01, 2024 | 57.05 | 61.90 | 57.04 | 60.89 | 60.89 | 14,020 |
| Jan 31, 2024 | 58.00 | 58.36 | 55.99 | 56.28 | 56.28 | 8,387 |
| Jan 30, 2024 | 56.80 | 59.00 | 56.75 | 58.05 | 58.05 | 10,059 |
| Jan 29, 2024 | 58.15 | 58.84 | 57.40 | 58.29 | 58.29 | 2,247 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.