Canada markets open in 4 hours 50 minutes

DAMODAR INDUSTRIES LTD. (DAMODARIND.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
48.38-1.16 (-2.34%)
At close: 03:28PM IST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202449.0049.5548.3848.5348.531,915
Jun 13, 202449.9949.9948.5149.5449.542,981
Jun 12, 202453.4953.4947.4049.0049.007,613
Jun 11, 202448.7150.0048.5149.3149.313,843
Jun 10, 202449.0549.0547.0548.4648.468,259
Jun 07, 202447.9948.7547.5148.1548.153,404
Jun 06, 202448.0048.5547.4548.1048.10434
Jun 05, 202441.0947.7541.0946.0146.012,814
Jun 04, 202454.9954.9943.6545.1445.145,775
Jun 03, 202451.0051.0049.0649.8249.821,347
May 31, 202450.5450.5449.0449.6949.691,431
May 30, 202454.9054.9049.7049.9349.931,427
May 29, 202450.6050.7949.1150.0050.002,987
May 28, 202449.6051.8549.0050.6850.681,520
May 27, 202450.9551.4549.9950.0250.027,598
May 24, 202451.3752.0550.6050.7750.771,810
May 23, 202450.0050.6549.5249.5249.521,210
May 22, 202451.0051.3049.7050.1350.133,668
May 21, 202455.5055.5049.6351.0951.095,645
May 17, 202450.0051.0049.2050.7850.783,308
May 16, 202450.2551.2049.5049.9249.923,032
May 15, 202449.6151.0549.5050.4450.444,392
May 14, 202449.7050.8549.0050.0450.043,894
May 13, 202449.2350.9648.6049.7849.781,446
May 10, 202457.9057.9049.1750.2250.223,927
May 09, 202452.5053.4549.1149.8749.877,931
May 08, 202451.3452.5450.8952.5452.542,654
May 07, 202452.4052.4050.1550.3350.332,727
May 06, 202454.5054.7552.2552.4152.412,995
May 03, 202455.4456.7052.2053.8253.8226,507
May 02, 202454.0554.0553.1053.9553.951,458
Apr 30, 202452.4555.1551.7552.8952.8911,378
Apr 29, 202451.6052.9951.0051.5451.54812
Apr 26, 202456.2056.2051.5451.5451.54477
Apr 25, 202452.2053.1151.0251.9451.942,752
Apr 24, 202453.3554.8051.6152.3752.3721,527
Apr 23, 202454.9054.9052.0553.3553.351,860
Apr 22, 202451.8754.3950.2053.0653.067,828
Apr 19, 202451.5952.2551.0051.8751.873,037
Apr 18, 202450.5054.5048.5952.2952.2912,511
Apr 16, 202448.3551.9948.3049.9649.962,342
Apr 15, 202450.0650.7048.5549.2149.217,923
Apr 12, 202452.1654.0050.9951.4551.458,930
Apr 10, 202454.8354.8350.7553.1653.166,558
Apr 09, 202449.1054.4549.1053.7553.7530,729
Apr 08, 202448.3649.6548.3649.2049.205,789
Apr 05, 202447.9950.3047.6549.1149.1119,327
Apr 04, 202447.6149.8546.7549.2249.2221,785
Apr 03, 202444.9647.5044.9647.2447.244,743
Apr 02, 202445.3946.9844.8946.0146.01685
Apr 01, 202443.5545.9743.2143.2843.281,092
Mar 28, 202441.3644.1941.3541.3641.366,983
Mar 27, 202445.5445.5441.1541.7841.7827,142
Mar 26, 202445.0046.1544.1546.0046.00938
Mar 22, 202446.5047.1045.0046.2046.204,304
Mar 21, 202445.9947.3445.2145.3245.323,947
Mar 20, 202445.6046.7044.4645.3245.324,018
Mar 19, 202446.1046.3545.3145.8045.807,286
Mar 18, 202448.0148.0145.5045.9645.96982
Mar 15, 202448.8048.8046.0946.6046.60580
Mar 14, 202444.0049.8543.0046.9346.931,474
Mar 13, 202449.0049.0044.6045.1345.134,268
Mar 12, 202449.5051.0047.8049.4049.4010,348
Mar 11, 202451.9051.9048.7549.0749.074,426
Mar 07, 202454.9054.9051.0051.6551.652,889
Mar 06, 202452.4152.4150.3551.1951.191,193
Mar 05, 202453.8454.1553.0053.3153.31169
Mar 04, 202455.5555.7954.0054.3654.362,031
Mar 01, 202454.9955.9053.9054.8954.892,314
Feb 29, 202459.4859.4852.6754.3554.356,253
Feb 28, 202455.1157.4953.2553.9753.9710,665
Feb 27, 202458.3959.5057.1457.6057.608,313
Feb 26, 202455.4657.5055.4656.6256.622,769
Feb 23, 202457.1057.9254.5056.2756.2720,481
Feb 22, 202455.8057.9855.6557.6657.664,862
Feb 21, 202457.8958.8955.1656.2856.2810,097
Feb 20, 202458.0659.6956.1557.9157.9111,684
Feb 19, 202457.0760.0057.0758.9858.9811,647
Feb 16, 202455.0059.6955.0057.0757.077,245
Feb 15, 202455.1660.0055.1659.3459.3411,058
Feb 14, 202452.1058.0052.0556.8856.886,367
Feb 13, 202455.3955.3951.5054.4854.4814,550
Feb 12, 202459.5361.0052.1555.2155.212,088
Feb 09, 202460.5060.5056.4358.3658.3610,831
Feb 08, 202461.7562.0059.9960.3560.354,193
Feb 07, 202461.9963.8560.9061.2661.265,778
Feb 06, 202462.5063.7059.9962.0362.0353,544
Feb 05, 202467.9268.0561.1562.7762.7789,170
Feb 02, 202461.0568.0061.0564.9964.99179,616
Feb 01, 202457.0561.9057.0460.8960.8914,020
Jan 31, 202458.0058.3655.9956.2856.288,387
Jan 30, 202456.8059.0056.7558.0558.0510,059
Jan 29, 202458.1558.8457.4058.2958.292,247
Jan 25, 202460.9861.0054.3057.7457.746,366
Jan 24, 202454.4159.6554.4158.8158.819,242
Jan 23, 202458.7159.5154.0055.2455.2413,853
Jan 19, 202459.9962.4556.4361.2261.2213,719
Jan 18, 2024------
Jan 17, 202454.8058.0054.3755.8755.878,634
Jan 16, 202456.5059.1155.0055.4855.4818,368
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...