Damodar Industries Limited (DAMODARIND.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 12:28PM IST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2024 | 49.00 | 51.00 | 48.35 | 49.10 | 49.10 | 5,705 |
| 17 May 2024 | 51.00 | 51.00 | 48.60 | 49.65 | 49.65 | 20,398 |
| 16 May 2024 | 51.25 | 51.25 | 49.70 | 49.90 | 49.90 | 14,701 |
| 15 May 2024 | 51.00 | 51.15 | 49.65 | 50.05 | 50.05 | 18,145 |
| 14 May 2024 | 50.55 | 50.85 | 49.60 | 49.85 | 49.85 | 18,232 |
| 13 May 2024 | 51.65 | 51.70 | 48.65 | 49.50 | 49.50 | 48,004 |
| 10 May 2024 | 51.20 | 51.30 | 49.05 | 50.30 | 50.30 | 51,781 |
| 09 May 2024 | 53.55 | 53.55 | 49.40 | 49.85 | 49.85 | 30,445 |
| 08 May 2024 | 49.10 | 52.90 | 49.10 | 52.20 | 52.20 | 16,084 |
| 07 May 2024 | 53.70 | 53.70 | 49.60 | 50.45 | 50.45 | 29,328 |
| 06 May 2024 | 56.00 | 56.00 | 52.15 | 52.70 | 52.70 | 56,436 |
| 03 May 2024 | 54.40 | 56.75 | 53.10 | 54.25 | 54.25 | 182,806 |
| 02 May 2024 | 54.40 | 54.40 | 52.75 | 53.55 | 53.55 | 15,505 |
| 30 Apr 2024 | 51.30 | 54.80 | 51.25 | 53.15 | 53.15 | 106,499 |
| 29 Apr 2024 | 51.05 | 52.05 | 51.00 | 51.15 | 51.15 | 15,222 |
| 26 Apr 2024 | 53.35 | 53.45 | 51.45 | 51.85 | 51.85 | 8,457 |
| 25 Apr 2024 | 52.00 | 53.00 | 51.60 | 51.95 | 51.95 | 12,786 |
| 24 Apr 2024 | 52.15 | 54.75 | 51.00 | 52.35 | 52.35 | 80,228 |
| 23 Apr 2024 | 53.10 | 54.25 | 52.20 | 53.30 | 53.30 | 30,152 |
| 22 Apr 2024 | 51.00 | 54.65 | 50.35 | 53.00 | 53.00 | 62,433 |
| 19 Apr 2024 | 51.95 | 52.20 | 50.35 | 51.00 | 51.00 | 24,856 |
| 18 Apr 2024 | 50.30 | 52.90 | 49.05 | 52.40 | 52.40 | 47,082 |
| 16 Apr 2024 | 48.15 | 50.40 | 47.55 | 49.85 | 49.85 | 16,712 |
| 15 Apr 2024 | 50.60 | 51.25 | 48.60 | 49.00 | 49.00 | 23,010 |
| 12 Apr 2024 | 52.75 | 54.00 | 51.25 | 51.35 | 51.35 | 24,971 |
| 10 Apr 2024 | 54.65 | 54.70 | 52.00 | 52.80 | 52.80 | 43,504 |
| 09 Apr 2024 | 50.80 | 54.70 | 49.00 | 53.05 | 53.05 | 225,646 |
| 08 Apr 2024 | 50.35 | 50.35 | 48.85 | 49.00 | 49.00 | 12,709 |
| 05 Apr 2024 | 47.55 | 50.35 | 47.45 | 48.80 | 48.80 | 42,781 |
| 04 Apr 2024 | 47.85 | 48.80 | 46.90 | 48.45 | 48.45 | 24,081 |
| 03 Apr 2024 | 45.90 | 47.40 | 44.90 | 46.90 | 46.90 | 53,462 |
| 02 Apr 2024 | 44.70 | 45.95 | 43.35 | 45.60 | 45.60 | 30,006 |
| 01 Apr 2024 | 43.80 | 45.70 | 42.95 | 43.80 | 43.80 | 46,405 |
| 28 Mar 2024 | 42.30 | 43.55 | 41.10 | 41.70 | 41.70 | 61,338 |
| 27 Mar 2024 | 44.30 | 45.70 | 41.45 | 42.05 | 42.05 | 102,061 |
| 26 Mar 2024 | 46.95 | 46.95 | 44.25 | 44.70 | 44.70 | 50,904 |
| 22 Mar 2024 | 45.00 | 46.90 | 45.00 | 46.25 | 46.25 | 31,817 |
| 21 Mar 2024 | 45.40 | 46.95 | 45.15 | 45.30 | 45.30 | 23,932 |
| 20 Mar 2024 | 45.65 | 47.50 | 44.55 | 45.10 | 45.10 | 17,135 |
| 19 Mar 2024 | 45.30 | 46.70 | 45.05 | 45.50 | 45.50 | 21,997 |
| 18 Mar 2024 | 47.00 | 48.50 | 45.65 | 46.20 | 46.20 | 13,324 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 46.45 | 48.10 | 43.00 | 47.35 | 47.35 | 45,652 |
| 13 Mar 2024 | 48.20 | 50.65 | 44.75 | 45.15 | 45.15 | 38,438 |
| 12 Mar 2024 | 49.90 | 51.90 | 48.10 | 49.45 | 49.45 | 61,372 |
| 11 Mar 2024 | 51.45 | 52.55 | 48.80 | 49.05 | 49.05 | 32,783 |
| 07 Mar 2024 | 50.85 | 53.40 | 50.85 | 51.45 | 51.45 | 32,713 |
| 06 Mar 2024 | 53.65 | 53.65 | 50.25 | 50.85 | 50.85 | 37,154 |
| 05 Mar 2024 | 54.95 | 54.95 | 52.65 | 53.60 | 53.60 | 20,140 |
| 04 Mar 2024 | 57.50 | 57.50 | 54.15 | 54.45 | 54.45 | 11,151 |
| 01 Mar 2024 | 53.70 | 55.85 | 53.70 | 54.90 | 54.90 | 40,055 |
| 29 Feb 2024 | 54.70 | 55.35 | 52.55 | 53.70 | 53.70 | 35,677 |
| 28 Feb 2024 | 58.75 | 58.75 | 53.30 | 53.80 | 53.80 | 41,542 |
| 27 Feb 2024 | 58.60 | 59.45 | 56.85 | 57.60 | 57.60 | 45,830 |
| 26 Feb 2024 | 57.65 | 57.65 | 55.70 | 56.60 | 56.60 | 40,404 |
| 23 Feb 2024 | 57.40 | 58.15 | 55.60 | 56.40 | 56.40 | 33,284 |
| 22 Feb 2024 | 56.35 | 57.85 | 55.60 | 57.40 | 57.40 | 37,436 |
| 21 Feb 2024 | 57.85 | 58.80 | 55.70 | 56.30 | 56.30 | 31,206 |
| 20 Feb 2024 | 59.80 | 59.80 | 56.75 | 57.15 | 57.15 | 29,226 |
| 19 Feb 2024 | 57.95 | 59.65 | 57.10 | 58.80 | 58.80 | 39,898 |
| 16 Feb 2024 | 59.20 | 59.65 | 56.05 | 56.80 | 56.80 | 44,079 |
| 15 Feb 2024 | 57.05 | 59.80 | 55.50 | 58.40 | 58.40 | 98,522 |
| 14 Feb 2024 | 54.60 | 59.55 | 52.00 | 57.05 | 57.05 | 58,357 |
| 13 Feb 2024 | 53.15 | 54.95 | 51.35 | 53.80 | 53.80 | 57,844 |
| 12 Feb 2024 | 60.00 | 60.00 | 52.15 | 54.35 | 54.35 | 65,196 |
| 09 Feb 2024 | 61.20 | 61.20 | 57.00 | 58.50 | 58.50 | 62,278 |
| 08 Feb 2024 | 63.00 | 63.00 | 59.05 | 59.60 | 59.60 | 55,860 |
| 07 Feb 2024 | 61.70 | 64.00 | 61.00 | 61.40 | 61.40 | 90,677 |
| 06 Feb 2024 | 62.80 | 66.00 | 61.65 | 62.05 | 62.05 | 98,676 |
| 05 Feb 2024 | 66.70 | 68.60 | 61.50 | 62.70 | 62.70 | 344,300 |
| 02 Feb 2024 | 61.50 | 68.00 | 61.45 | 64.90 | 64.90 | 1,267,087 |
| 01 Feb 2024 | 57.95 | 61.90 | 57.00 | 60.85 | 60.85 | 225,278 |
| 31 Jan 2024 | 59.10 | 59.10 | 56.85 | 57.20 | 57.20 | 36,557 |
| 30 Jan 2024 | 59.60 | 59.60 | 56.70 | 57.55 | 57.55 | 36,040 |
| 29 Jan 2024 | 59.85 | 59.85 | 57.30 | 57.95 | 57.95 | 26,971 |
| 25 Jan 2024 | 59.50 | 61.05 | 57.45 | 58.20 | 58.20 | 60,170 |
| 24 Jan 2024 | 55.80 | 60.35 | 55.55 | 59.15 | 59.15 | 48,200 |
| 23 Jan 2024 | 60.65 | 60.65 | 54.10 | 55.00 | 55.00 | 62,850 |
| 19 Jan 2024 | 59.00 | 62.45 | 57.25 | 61.65 | 61.65 | 202,912 |
| 18 Jan 2024 | 55.75 | 58.45 | 55.10 | 56.70 | 56.70 | 29,283 |
| 17 Jan 2024 | 54.10 | 58.00 | 54.10 | 55.75 | 55.75 | 54,193 |
| 16 Jan 2024 | 57.40 | 59.00 | 54.90 | 55.30 | 55.30 | 68,241 |
| 15 Jan 2024 | 59.70 | 61.50 | 57.10 | 57.60 | 57.60 | 82,010 |
| 12 Jan 2024 | 60.00 | 61.80 | 58.50 | 58.95 | 58.95 | 70,002 |
| 11 Jan 2024 | 61.20 | 62.75 | 59.05 | 59.80 | 59.80 | 95,638 |
| 10 Jan 2024 | 62.00 | 62.50 | 58.60 | 60.75 | 60.75 | 151,947 |
| 09 Jan 2024 | 65.15 | 65.15 | 60.50 | 61.00 | 61.00 | 330,709 |
| 08 Jan 2024 | 58.65 | 65.65 | 57.50 | 64.45 | 64.45 | 1,280,973 |
| 05 Jan 2024 | 51.75 | 58.70 | 50.75 | 57.30 | 57.30 | 1,026,382 |
| 04 Jan 2024 | 52.25 | 52.25 | 50.35 | 50.50 | 50.50 | 27,832 |
| 03 Jan 2024 | 52.30 | 52.45 | 50.20 | 51.00 | 51.00 | 36,064 |
| 02 Jan 2024 | 50.50 | 53.05 | 49.00 | 51.05 | 51.05 | 64,760 |
| 01 Jan 2024 | 50.35 | 50.35 | 49.05 | 49.90 | 49.90 | 31,974 |
| 29 Dec 2023 | 50.40 | 50.55 | 49.10 | 49.45 | 49.45 | 29,298 |
| 28 Dec 2023 | 49.85 | 51.30 | 48.35 | 50.40 | 50.40 | 46,515 |
| 27 Dec 2023 | 49.50 | 50.75 | 48.70 | 48.85 | 48.85 | 21,510 |
| 26 Dec 2023 | 48.70 | 50.05 | 48.70 | 49.00 | 49.00 | 14,375 |
| 22 Dec 2023 | 49.70 | 50.50 | 48.70 | 49.25 | 49.25 | 27,249 |
| 21 Dec 2023 | 48.00 | 52.05 | 48.00 | 49.85 | 49.85 | 39,069 |
| 20 Dec 2023 | 52.80 | 52.80 | 48.20 | 48.90 | 48.90 | 43,524 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.