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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.5	32.16	32.16	34.1	31.5	79,046
December 03, 2025	32.94	31.62	31.62	32.94	30.75	20,301
December 02, 2025	33.35	31.94	31.94	33.4	31.01	13,419
December 01, 2025	32.1	31.94	31.94	34.98	31.27	74,400
November 28, 2025	32.3	32.1	32.1	35.7	30.52	197,274
November 27, 2025	30.5	32.3	32.3	33.3	30.5	70,622
November 26, 2025	30.89	30.31	30.31	30.89	28.6	7,357
November 25, 2025	30.94	30.39	30.39	30.98	30.02	8,234
November 24, 2025	33.44	30.52	30.52	33.44	30.21	8,677
November 21, 2025	32.99	32.04	32.04	32.99	31.8	7,353
November 19, 2025	32.6	32.5	32.5	32.99	31.61	6,784
November 18, 2025	32.41	32.59	32.59	33	32.05	4,614
November 17, 2025	32.99	32.64	32.64	33.98	32.4	3,261
November 14, 2025	32.6	33	33	33.35	32.5	1,371
November 13, 2025	33.06	32.64	32.64	33.89	32.2	4,612
November 12, 2025	33.5	33.06	33.06	33.99	33.01	2,120
November 11, 2025	33.8	33.46	33.46	33.99	33.13	3,302
November 10, 2025	34.09	33.8	33.8	34.3	32.2	9,200
November 07, 2025	33.51	33.11	33.11	34.28	33.01	9,369
November 06, 2025	34.99	34.08	34.08	34.99	33.25	1,831
November 04, 2025	34.48	34.2	34.2	34.99	33.81	3,668
November 03, 2025	35.25	34.01	34.01	35.25	33.65	1,921
October 31, 2025	34.99	34.25	34.25	34.99	33.8	20,429
October 30, 2025	35.3	33.96	33.96	35.3	33.05	5,067
October 29, 2025	34.97	34.26	34.26	35.14	33.5	9,595
October 28, 2025	35.4	34.97	34.97	35.4	34.15	2,103
October 27, 2025	35.51	34.94	34.94	36.13	34.62	9,333
October 24, 2025	36.69	36.16	36.16	36.69	35.21	5,427
October 23, 2025	35.99	36.18	36.18	37.2	35.11	20,243
October 21, 2025	35.5	34.94	34.94	35.5	34.61	1,325
October 20, 2025	35.5	35.51	35.51	35.75	34.51	6,138
October 17, 2025	34.49	34.51	34.51	34.99	33.99	20,483
October 16, 2025	33.99	33.5	33.5	34	33.32	9,088
October 15, 2025	33.99	33.72	33.72	33.99	33.2	5,631
October 14, 2025	33.92	33.72	33.72	34	33.34	6,871
October 13, 2025	33.99	33.53	33.53	34	32.3	9,032
October 10, 2025	33.79	33.82	33.82	34	32.86	9,053
October 09, 2025	33.75	32.86	32.86	33.75	32.1	5,923
October 08, 2025	33.99	32.79	32.79	33.99	32	13,646
October 07, 2025	33.99	33.52	33.52	33.99	33.2	11,311
October 06, 2025	35	33.62	33.62	35	33.56	3,530
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

Damodar Industries Limited (DAMODARIND.NS) NSE