Damodar Industries Limited (DAMODARIND.NS) NSE

Currency In INR

DAMODARIND.NS Historical Return

If you invested ₹1000 in Damodar Industries Limited (DAMODARIND.NS) 10 years ago, it would be worth ₹875.76 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹593.92, while ₹1000 invested 1 year ago would be worth ₹797.14. This corresponds to total returns of -12.42%, -40.61%, -20.29%, respectively, with annualized returns of -1.32%, -9.89%, -20.29%.

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
July 10, 2026	30.4	31.19	31.19	31.5	30.3	2,210
July 09, 2026	31.11	31.49	31.49	31.75	30.3	1,390
July 08, 2026	31.2	31.8	31.8	31.99	30.55	1,870
July 07, 2026	31.98	32.13	32.13	32.4	30.81	1,828
July 06, 2026	33.47	31.27	31.27	33.47	31.06	5,423
July 03, 2026	29.85	32.1	32.1	33.75	29.85	56,334
July 02, 2026	31.89	30.52	30.52	31.89	30.3	12,752
July 01, 2026	29.2	31.2	31.2	31.5	29.2	1,238
June 30, 2026	31.19	29.89	29.89	31.19	29.5	1,850
June 29, 2026	31.99	30.1	30.1	31.99	30	1,947
June 25, 2026	32.45	31.36	31.36	32.45	30.66	951
June 24, 2026	31.98	31.44	31.44	31.98	30.7	1,264
June 23, 2026	31.98	30.7	30.7	31.98	30.3	441
June 22, 2026	31.49	31	31	32.5	29.87	14,562
June 19, 2026	32.25	30.57	30.57	32.25	30.05	3,805
June 18, 2026	30.46	31.88	31.88	32.25	30	18,273
June 17, 2026	28.8	30.31	30.31	30.99	28.8	6,554
June 16, 2026	31.8	29.77	29.77	31.8	29.66	5,622
June 15, 2026	31.25	30.75	30.75	31.25	30.11	2,522
June 12, 2026	30.36	30.25	30.25	30.36	29.5	391
June 11, 2026	30	29.36	29.36	30.25	29.1	5,221
June 10, 2026	31.15	30.28	30.28	31.15	29.35	1,932
June 09, 2026	31	30.15	30.15	31.2	29.71	3,859
June 08, 2026	32.39	30.16	30.16	32.39	30	2,884
June 05, 2026	31.49	31.33	31.33	31.49	30.05	7,182
June 04, 2026	31.9	30.39	30.39	31.9	30	1,530
June 03, 2026	31	30.87	30.87	31.49	29.7	5,453
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