Damodar Industries Limited - DAMODARIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	34	33.98	33.98	34	33.2	4,603
October 01, 2025	35.49	33.99	33.99	35.49	33.9	9,644
September 30, 2025	35	35.1	35.1	35.78	34.9	500
September 29, 2025	35.17	34.99	34.99	35.9	34.8	1,910
September 26, 2025	36.79	34.99	34.99	36.79	34.61	3,400
September 25, 2025	35.69	36.17	36.17	38	35.65	49,050
September 24, 2025	35.78	34.92	34.92	35.97	34.61	11,012
September 23, 2025	36.7	35.78	35.78	36.7	35.4	2,033
September 22, 2025	36.1	35.88	35.88	36.75	35.1	8,357
September 19, 2025	35.69	36.79	36.79	38.8	35.52	19,007
September 18, 2025	37.1	35.86	35.86	37.1	35.5	2,373
September 17, 2025	37.9	36.05	36.05	37.9	35.2	4,433
September 16, 2025	36.29	36.79	36.79	37.4	35.06	35,568
September 15, 2025	34.9	35.35	35.35	35.5	34.2	1,576
September 12, 2025	34.42	34.73	34.73	35.34	34.41	2,214
September 11, 2025	36.45	34.38	34.38	36.45	34	9,456
September 10, 2025	36.29	35.43	35.43	36.29	34.92	2,280
September 09, 2025	35.99	35.3	35.3	35.99	34.6	17,746
September 08, 2025	36.25	35.52	35.52	36.99	34.34	17,039
September 05, 2025	36.2	35.2	35.2	36.2	34.3	2,913
September 04, 2025	37.5	35.16	35.16	37.5	34.5	10,310
September 03, 2025	37.25	36.41	36.41	37.4	35.5	15,777
September 02, 2025	36.3	36.23	36.23	37.2	35.6	10,373
September 01, 2025	36.27	35.22	35.22	36.85	34.35	7,055
August 29, 2025	36.69	36.11	36.11	36.7	35.25	1,312
August 28, 2025	36.05	36	36	36.05	35.11	8,081
August 26, 2025	36.67	36.05	36.05	37.65	35.53	11,158
August 25, 2025	36.96	36.74	36.74	38.79	35.51	19,952
August 22, 2025	36.5	35.91	35.91	36.5	35.5	1,947
August 21, 2025	36.95	35.8	35.8	37	35.5	2,554
August 20, 2025	37.25	35.89	35.89	37.25	35.6	8,931
August 19, 2025	35.55	36.17	36.17	39	35.55	51,210
August 18, 2025	36.26	35.82	35.82	39	35.1	47,855
August 14, 2025	36.5	35.98	35.98	36.5	35.26	719
August 13, 2025	36.43	34.95	34.95	36.99	34	15,194
August 12, 2025	36.7	36.42	36.42	36.99	35.99	59
August 11, 2025	36.8	36.19	36.19	37	34.5	4,399
August 08, 2025	36.65	36	36	36.65	35.25	1,183
August 07, 2025	36.62	35.78	35.78	36.9	35.25	5,000
August 06, 2025	36.71	36.43	36.43	36.95	36	1,817
August 05, 2025	36.43	36.9	36.9	38	36	5,919
August 04, 2025	36.7	36.3	36.3	37.36	35.1	8,325
August 01, 2025	36	36.24	36.24	38.45	35.1	9,272
July 31, 2025	36.9	36.31	36.31	37.8	36.01	10,975
July 30, 2025	38.29	37.33	37.33	38.79	37.1	6,443
July 29, 2025	37.49	38.19	38.19	38.29	37.06	1,744
July 28, 2025	37.5	37.58	37.58	38.38	37.5	3,053
July 25, 2025	37.94	37.82	37.82	39.79	37.25	26,740
July 24, 2025	38.77	37.93	37.93	38.77	37.61	26,754
July 23, 2025	37.43	38.58	38.58	39	37.01	3,908
July 22, 2025	37.44	36.8	36.8	38.89	36.52	5,788
July 21, 2025	38	36.82	36.82	38.34	36.55	7,003
July 18, 2025	37.64	37.53	37.53	38.54	37.35	3,361
July 17, 2025	38.12	37.72	37.72	38.64	37.5	8,184
July 16, 2025	39.3	38.15	38.15	39.3	38.1	3,789
July 15, 2025	38	38.62	38.62	39.3	37.8	3,013
July 14, 2025	39	37.76	37.76	39	37.76	8,509
July 11, 2025	39.38	38.81	38.81	40.4	38	16,828
July 10, 2025	37.22	39	39	39.99	37.21	42,731
July 09, 2025	37.8	37.17	37.17	37.8	36.51	1,284

Damodar Industries Limited (DAMODARIND.NS) NSE