Damodar Industries Limited (DAMODARIND.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 50.70 | 52.85 | 50.25 | 51.93 | 51.93 | 53,374 |
| Jun 27, 2024 | 52.00 | 53.70 | 50.86 | 51.61 | 51.61 | 151,735 |
| Jun 26, 2024 | 50.99 | 52.95 | 48.70 | 51.43 | 51.43 | 166,446 |
| Jun 25, 2024 | 50.29 | 51.50 | 49.22 | 50.31 | 50.31 | 57,967 |
| Jun 24, 2024 | 49.31 | 50.29 | 49.31 | 49.93 | 49.93 | 18,760 |
| Jun 21, 2024 | 51.04 | 51.50 | 49.95 | 50.01 | 50.01 | 49,584 |
| Jun 20, 2024 | 48.50 | 51.00 | 48.50 | 50.74 | 50.74 | 41,671 |
| Jun 19, 2024 | 49.53 | 51.00 | 48.50 | 48.81 | 48.81 | 28,114 |
| Jun 18, 2024 | 49.72 | 51.27 | 49.28 | 50.25 | 50.25 | 44,787 |
| Jun 14, 2024 | 49.55 | 49.55 | 48.50 | 48.76 | 48.76 | 25,443 |
| Jun 13, 2024 | 48.52 | 49.79 | 48.31 | 49.43 | 49.43 | 29,274 |
| Jun 12, 2024 | 50.29 | 50.50 | 48.31 | 48.86 | 48.86 | 39,534 |
| Jun 11, 2024 | 48.59 | 49.35 | 48.30 | 49.12 | 49.12 | 16,883 |
| Jun 10, 2024 | 49.00 | 49.00 | 47.80 | 47.97 | 47.97 | 16,770 |
| Jun 07, 2024 | 48.80 | 48.80 | 46.10 | 48.00 | 48.00 | 25,594 |
| Jun 06, 2024 | 48.20 | 48.70 | 47.15 | 47.75 | 47.75 | 14,567 |
| Jun 05, 2024 | 47.00 | 47.45 | 43.00 | 46.90 | 46.90 | 22,956 |
| Jun 04, 2024 | 49.30 | 49.60 | 43.00 | 44.90 | 44.90 | 37,357 |
| Jun 03, 2024 | 50.50 | 50.90 | 49.50 | 49.70 | 49.70 | 19,363 |
| May 31, 2024 | 50.50 | 50.50 | 48.55 | 49.10 | 49.10 | 7,236 |
| May 30, 2024 | 50.80 | 50.85 | 49.10 | 49.60 | 49.60 | 20,434 |
| May 29, 2024 | 50.45 | 50.80 | 49.50 | 49.80 | 49.80 | 16,123 |
| May 28, 2024 | 50.95 | 52.35 | 49.15 | 50.25 | 50.25 | 33,034 |
| May 27, 2024 | 52.30 | 52.30 | 49.60 | 49.95 | 49.95 | 15,119 |
| May 24, 2024 | 51.15 | 52.20 | 50.50 | 51.10 | 51.10 | 44,225 |
| May 23, 2024 | 50.35 | 51.40 | 49.50 | 49.70 | 49.70 | 39,871 |
| May 22, 2024 | 51.55 | 51.55 | 49.50 | 50.20 | 50.20 | 24,240 |
| May 21, 2024 | 50.50 | 52.40 | 49.90 | 50.70 | 50.70 | 37,200 |
| May 17, 2024 | 51.00 | 51.00 | 48.60 | 49.65 | 49.65 | 20,398 |
| May 16, 2024 | 51.25 | 51.25 | 49.70 | 49.90 | 49.90 | 14,701 |
| May 15, 2024 | 51.00 | 51.15 | 49.65 | 50.05 | 50.05 | 18,145 |
| May 14, 2024 | 50.55 | 50.85 | 49.60 | 49.85 | 49.85 | 18,232 |
| May 13, 2024 | 51.65 | 51.70 | 48.65 | 49.50 | 49.50 | 48,004 |
| May 10, 2024 | 51.20 | 51.30 | 49.05 | 50.30 | 50.30 | 51,781 |
| May 09, 2024 | 53.55 | 53.55 | 49.40 | 49.85 | 49.85 | 30,445 |
| May 08, 2024 | 49.10 | 52.90 | 49.10 | 52.20 | 52.20 | 16,084 |
| May 07, 2024 | 53.70 | 53.70 | 49.60 | 50.45 | 50.45 | 29,328 |
| May 06, 2024 | 56.00 | 56.00 | 52.15 | 52.70 | 52.70 | 56,436 |
| May 03, 2024 | 54.40 | 56.75 | 53.10 | 54.25 | 54.25 | 182,806 |
| May 02, 2024 | 54.40 | 54.40 | 52.75 | 53.55 | 53.55 | 15,505 |
| Apr 30, 2024 | 51.30 | 54.80 | 51.25 | 53.15 | 53.15 | 106,499 |
| Apr 29, 2024 | 51.05 | 52.05 | 51.00 | 51.15 | 51.15 | 15,222 |
| Apr 26, 2024 | 53.35 | 53.45 | 51.45 | 51.85 | 51.85 | 8,457 |
| Apr 25, 2024 | 52.00 | 53.00 | 51.60 | 51.95 | 51.95 | 12,786 |
| Apr 24, 2024 | 52.15 | 54.75 | 51.00 | 52.35 | 52.35 | 80,228 |
| Apr 23, 2024 | 53.10 | 54.25 | 52.20 | 53.30 | 53.30 | 30,152 |
| Apr 22, 2024 | 51.00 | 54.65 | 50.35 | 53.00 | 53.00 | 62,433 |
| Apr 19, 2024 | 51.95 | 52.20 | 50.35 | 51.00 | 51.00 | 24,856 |
| Apr 18, 2024 | 50.30 | 52.90 | 49.05 | 52.40 | 52.40 | 47,082 |
| Apr 16, 2024 | 48.15 | 50.40 | 47.55 | 49.85 | 49.85 | 16,712 |
| Apr 15, 2024 | 50.60 | 51.25 | 48.60 | 49.00 | 49.00 | 23,010 |
| Apr 12, 2024 | 52.75 | 54.00 | 51.25 | 51.35 | 51.35 | 24,971 |
| Apr 10, 2024 | 54.65 | 54.70 | 52.00 | 52.80 | 52.80 | 43,504 |
| Apr 09, 2024 | 50.80 | 54.70 | 49.00 | 53.05 | 53.05 | 225,646 |
| Apr 08, 2024 | 50.35 | 50.35 | 48.85 | 49.00 | 49.00 | 12,709 |
| Apr 05, 2024 | 47.55 | 50.35 | 47.45 | 48.80 | 48.80 | 42,781 |
| Apr 04, 2024 | 47.85 | 48.80 | 46.90 | 48.45 | 48.45 | 24,081 |
| Apr 03, 2024 | 45.90 | 47.40 | 44.90 | 46.90 | 46.90 | 53,462 |
| Apr 02, 2024 | 44.70 | 45.95 | 43.35 | 45.60 | 45.60 | 30,006 |
| Apr 01, 2024 | 43.80 | 45.70 | 42.95 | 43.80 | 43.80 | 46,405 |
| Mar 28, 2024 | 42.30 | 43.55 | 41.10 | 41.70 | 41.70 | 61,338 |
| Mar 27, 2024 | 44.30 | 45.70 | 41.45 | 42.05 | 42.05 | 102,061 |
| Mar 26, 2024 | 46.95 | 46.95 | 44.25 | 44.70 | 44.70 | 50,904 |
| Mar 22, 2024 | 45.00 | 46.90 | 45.00 | 46.25 | 46.25 | 31,817 |
| Mar 21, 2024 | 45.40 | 46.95 | 45.15 | 45.30 | 45.30 | 23,932 |
| Mar 20, 2024 | 45.65 | 47.50 | 44.55 | 45.10 | 45.10 | 17,135 |
| Mar 19, 2024 | 45.30 | 46.70 | 45.05 | 45.50 | 45.50 | 21,997 |
| Mar 18, 2024 | 47.00 | 48.50 | 45.65 | 46.20 | 46.20 | 13,324 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 46.45 | 48.10 | 43.00 | 47.35 | 47.35 | 45,652 |
| Mar 13, 2024 | 48.20 | 50.65 | 44.75 | 45.15 | 45.15 | 38,438 |
| Mar 12, 2024 | 49.90 | 51.90 | 48.10 | 49.45 | 49.45 | 61,372 |
| Mar 11, 2024 | 51.45 | 52.55 | 48.80 | 49.05 | 49.05 | 32,783 |
| Mar 07, 2024 | 50.85 | 53.40 | 50.85 | 51.45 | 51.45 | 32,713 |
| Mar 06, 2024 | 53.65 | 53.65 | 50.25 | 50.85 | 50.85 | 37,154 |
| Mar 05, 2024 | 54.95 | 54.95 | 52.65 | 53.60 | 53.60 | 20,140 |
| Mar 04, 2024 | 57.50 | 57.50 | 54.15 | 54.45 | 54.45 | 11,151 |
| Mar 01, 2024 | 53.70 | 55.85 | 53.70 | 54.90 | 54.90 | 40,055 |
| Feb 29, 2024 | 54.70 | 55.35 | 52.55 | 53.70 | 53.70 | 35,677 |
| Feb 28, 2024 | 58.75 | 58.75 | 53.30 | 53.80 | 53.80 | 41,542 |
| Feb 27, 2024 | 58.60 | 59.45 | 56.85 | 57.60 | 57.60 | 45,830 |
| Feb 26, 2024 | 57.65 | 57.65 | 55.70 | 56.60 | 56.60 | 40,404 |
| Feb 23, 2024 | 57.40 | 58.15 | 55.60 | 56.40 | 56.40 | 33,284 |
| Feb 22, 2024 | 56.35 | 57.85 | 55.60 | 57.40 | 57.40 | 37,436 |
| Feb 21, 2024 | 57.85 | 58.80 | 55.70 | 56.30 | 56.30 | 31,206 |
| Feb 20, 2024 | 59.80 | 59.80 | 56.75 | 57.15 | 57.15 | 29,226 |
| Feb 19, 2024 | 57.95 | 59.65 | 57.10 | 58.80 | 58.80 | 39,898 |
| Feb 16, 2024 | 59.20 | 59.65 | 56.05 | 56.80 | 56.80 | 44,079 |
| Feb 15, 2024 | 57.05 | 59.80 | 55.50 | 58.40 | 58.40 | 98,522 |
| Feb 14, 2024 | 54.60 | 59.55 | 52.00 | 57.05 | 57.05 | 58,357 |
| Feb 13, 2024 | 53.15 | 54.95 | 51.35 | 53.80 | 53.80 | 57,844 |
| Feb 12, 2024 | 60.00 | 60.00 | 52.15 | 54.35 | 54.35 | 65,196 |
| Feb 09, 2024 | 61.20 | 61.20 | 57.00 | 58.50 | 58.50 | 62,278 |
| Feb 08, 2024 | 63.00 | 63.00 | 59.05 | 59.60 | 59.60 | 55,860 |
| Feb 07, 2024 | 61.70 | 64.00 | 61.00 | 61.40 | 61.40 | 90,677 |
| Feb 06, 2024 | 62.80 | 66.00 | 61.65 | 62.05 | 62.05 | 98,676 |
| Feb 05, 2024 | 66.70 | 68.60 | 61.50 | 62.70 | 62.70 | 344,300 |
| Feb 02, 2024 | 61.50 | 68.00 | 61.45 | 64.90 | 64.90 | 1,267,087 |
| Feb 01, 2024 | 57.95 | 61.90 | 57.00 | 60.85 | 60.85 | 225,278 |
| Jan 31, 2024 | 59.10 | 59.10 | 56.85 | 57.20 | 57.20 | 36,557 |
| *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.