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 ₹838.92 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹669.14, while ₹1000 invested 1 year ago would be worth ₹829.25. This corresponds to total returns of -16.11%, -33.09%, -17.07%, respectively, with annualized returns of -1.74%, -7.72%, -17.07%.

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
September 11, 2026	29.78	28.8	28.8	29.78	28.02	6,045
September 10, 2026	29.31	29.49	29.49	29.49	28.1	1,761
September 09, 2026	29	29.02	29.02	29.7	28	6,491
September 08, 2026	29.3	29.11	29.11	29.3	28.35	1,628
September 07, 2026	28.45	29.3	29.3	29.3	28.01	2,507
September 04, 2026	29.12	28.45	28.45	29.12	28.22	1,493
September 03, 2026	28.95	28.98	28.98	29	28.01	5,375
September 02, 2026	27.98	28.71	28.71	28.9	26.51	3,764
September 01, 2026	27	27.85	27.85	28	27	980
August 31, 2026	27.3	27.02	27.02	27.3	27.02	1,154
August 28, 2026	27.26	27.25	27.25	27.9	27	6,645
August 27, 2026	27.71	27.75	27.75	28	27.25	773
August 26, 2026	27.75	27.17	27.17	27.75	27.15	5,327
August 25, 2026	28	27.87	27.87	28	27.15	3,603
August 24, 2026	27.02	27.8	27.8	28.25	27.01	3,681
August 21, 2026	26.88	27.18	27.18	28.19	26.61	4,177
August 20, 2026	27.49	27.49	27.49	27.49	27	1,028
August 19, 2026	27.6	27.6	27.6	27.6	27.6	1
August 18, 2026	27.58	27.6	27.6	27.6	27.21	1,909
August 17, 2026	28	27.58	27.58	28	27.55	1,711
August 14, 2026	28	27.5	27.5	28.9	27.19	4,759
August 13, 2026	27.8	28.5	28.5	28.7	27.51	1,172
August 12, 2026	28.37	28.62	28.62	28.8	27.65	570
August 11, 2026	28.25	28.45	28.45	28.98	27.69	8,836
August 10, 2026	29.1	29	29	29.85	27.85	7,185
August 07, 2026	27.9	28.49	28.49	29	27.8	11,503
August 06, 2026	28.85	28.5	28.5	28.85	28	1,715
August 05, 2026	28.05	28.05	28.05	28.05	28.05	1,426
August 04, 2026	28.05	28.05	28.05	28.05	27.41	750
August 03, 2026	29.4	28.05	28.05	29.4	27.32	3,552
July 31, 2026	28.5	28.54	28.54	28.54	27.83	1,993
July 30, 2026	28	28.55	28.55	28.99	27.5	3,525
July 29, 2026	27.8	28.48	28.48	28.5	27.8	4,279
July 28, 2026	28	27.98	27.98	28.5	27.27	1,582
July 27, 2026	28.84	28	28	28.84	28	814
July 23, 2026	28.8	29.4	29.4	29.74	28.22	162
July 22, 2026	28.8	28.8	28.8	28.8	28.8	2
July 21, 2026	29	28.52	28.52	29	28	7,029
July 20, 2026	29	29.2	29.2	29.9	28.6	2,169
July 17, 2026	29	29.79	29.79	30.49	28.5	2,489
July 16, 2026	30.2	29.78	29.78	30.2	28.75	6,282
July 15, 2026	30.49	30.2	30.2	31	29.15	4,456
July 14, 2026	30.2	30.48	30.48	31.04	29.5	5,866
July 13, 2026	31.7	30.1	30.1	31.7	30.06	6,530
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