Damodar Industries Limited (DAMODARIND.NS) NSE

30.99

+0.2(+0.65%)

Updated at June 03 10:14AM

Currency In INR

DAMODARIND.NS Historical Return

If you invested ₹1000 in Damodar Industries Limited (DAMODARIND.NS) since IPO date, it would be worth ₹933.88 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹874.22, while ₹1000 invested 1 year ago would be worth ₹841.49. This corresponds to total returns of -6.61%, -12.58%, -15.85%, respectively, with annualized returns of -0.69%, -2.65%, -15.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DAMODARIND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	31	30.79	30.79	31.56	30.05	3,557
June 01, 2026	32.44	31.56	31.56	32.5	31.2	12,627
May 29, 2026	33.4	31.9	31.9	33.4	31.03	2,629
May 27, 2026	30.62	31.66	31.66	32	30.21	16,144
May 26, 2026	30.72	30.6	30.6	31.61	30.4	2,088
May 25, 2026	30.4	30.72	30.72	31.9	30.4	3,413
May 22, 2026	30.2	30.49	30.49	32	30.05	16,850
May 21, 2026	30.88	30.53	30.53	31.49	29.51	11,222
May 20, 2026	28	29.96	29.96	31.99	27.76	66,119
May 19, 2026	28.95	28.47	28.47	28.95	28.03	1,525
May 18, 2026	28.72	28.33	28.33	29.66	26.62	21,905
May 15, 2026	28.59	28	28	29	27.82	9,703
May 14, 2026	29.09	28.59	28.59	29.5	28.01	17,428
May 13, 2026	32	29.09	29.09	32	28.99	8,452
May 12, 2026	31.2	29.94	29.94	31.2	29.7	1,334
May 11, 2026	31.9	30.96	30.96	31.9	30.22	4,050
May 08, 2026	31.5	30.89	30.89	31.86	30.3	5,509
May 07, 2026	31.5	31.91	31.91	32.34	31	5,838
May 06, 2026	30.58	32.08	32.08	32.08	30.55	2,763
May 05, 2026	32	31.22	31.22	32.5	30.2	6,577
May 04, 2026	32.6	32.11	32.11	33.97	31.06	16,712
April 30, 2026	32.7	31.98	31.98	32.97	31	31,829
April 29, 2026	32.19	32.92	32.92	33.7	31.72	85,496
April 28, 2026	28.7	30.91	30.91	32.7	27.43	121,614
April 27, 2026	28.7	27.71	27.71	29.1	27.52	3,609
April 24, 2026	27.27	27.98	27.98	28.98	27.27	8,565
April 23, 2026	28.4	27.27	27.27	28.4	26.9	2,053
April 22, 2026	29	27.67	27.67	29	26.61	8,586
April 21, 2026	28.5	28.53	28.53	28.6	27.73	2,893
April 20, 2026	29.91	27.72	27.72	29.91	26.1	33,029
April 17, 2026	26.15	28.29	28.29	29.9	26.15	33,038
April 16, 2026	27.06	27	27	27.77	27	5,955
April 15, 2026	27.25	27.16	27.16	27.69	26.11	5,842
April 13, 2026	27.11	26.8	26.8	27.89	26.27	5,595
April 10, 2026	24.9	27.11	27.11	28.38	23.55	19,447
April 09, 2026	24.95	23.73	23.73	24.95	23.51	5,203
April 08, 2026	23.49	24.03	24.03	24.5	23.45	3,164
April 07, 2026	21.81	22.71	22.71	23.5	21.8	5,114
April 06, 2026	22.49	22.11	22.11	22.49	21.31	2,629
April 02, 2026	20.99	21.31	21.31	21.5	20.75	5,236
April 01, 2026	20	21.52	21.52	22	20	6,077
March 30, 2026	21.55	20.01	20.01	21.55	20	99,957
March 27, 2026	21.75	21.73	21.73	22.49	21	38,888
March 25, 2026	22.52	22.36	22.36	23.49	22.11	10,747
March 24, 2026	23.49	22.49	22.49	23.49	22.33	29,631
March 23, 2026	24	22.25	22.34	24.11	22.25	6,344
March 20, 2026	-1	-1	23.99	-1	-1	0
March 19, 2026	22.3	23.43	23.43	26.54	22.3	58,796
March 18, 2026	22.66	22.14	22.14	23.6	21.8	43,233
March 17, 2026	23.98	22.9	22.9	23.99	22.61	11,002
March 16, 2026	24.75	23.43	23.43	24.75	23	3,386
March 13, 2026	24.49	24.01	24.01	24.49	23.6	47,703
March 12, 2026	23.5	23.93	23.93	23.99	22.6	5,679
March 11, 2026	24.9	23.36	23.36	24.9	23.16	6,584
March 10, 2026	24.03	24.06	24.06	24.42	23	6,535
March 09, 2026	25.35	23.75	23.75	25.35	23.6	7,922
March 06, 2026	24.38	25.44	25.44	26	24.32	4,283
March 05, 2026	24.7	24.51	24.51	24.7	24.3	749
March 04, 2026	-1	-1	24	-1	-1	0
March 02, 2026	24.17	24.38	24.38	25.79	24.17	3,775