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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.36	25.09	25.09	25.47	25.03	2,837
February 19, 2026	25.99	25.3	25.3	25.99	25.25	1,538
February 18, 2026	25.6	25.36	25.36	26.84	25.17	4,992
February 17, 2026	27	26	26	27.03	25.15	7,732
February 16, 2026	26.58	26.49	26.49	26.7	26.1	8,125
February 13, 2026	26.4	26.29	26.29	26.79	26.1	3,132
February 12, 2026	27.69	26.3	26.3	27.7	26.26	10,728
February 11, 2026	28.37	26.93	26.93	28.37	26.65	5,954
February 10, 2026	27.48	26.62	26.62	27.48	26.22	7,850
February 09, 2026	27.44	26.84	26.84	28.44	26.15	15,919
February 06, 2026	28.34	27.44	27.44	28.34	26.76	2,301
February 05, 2026	28.45	27.36	27.36	28.45	26.53	6,623
February 04, 2026	27.88	27.4	27.4	27.88	27.1	6,128
February 03, 2026	26.1	26.97	26.97	27.89	26.1	14,008
February 02, 2026	25.02	25.61	25.61	25.98	25.02	9,649
February 01, 2026	25.19	25.04	25.04	26.4	25	13,847
January 30, 2026	25.7	25.19	25.19	25.7	25.03	1,736
January 29, 2026	26.4	25.31	25.31	26.4	25	11,994
January 28, 2026	26.45	25.9	25.9	26.45	25.41	7,939
January 27, 2026	26.4	26.02	26.02	26.4	25.5	5,817
January 23, 2026	26.48	25.62	25.62	26.48	25.05	7,228
January 22, 2026	26.03	25.73	25.73	28.98	25.55	25,846
January 21, 2026	27.69	26.02	26.02	27.69	25.51	45,930
January 20, 2026	28.18	26.74	26.74	29.25	26.5	38,186
January 19, 2026	29.05	28.75	28.75	29.85	27.86	22,469
January 16, 2026	29.99	30	30	30	28.49	1,591
January 14, 2026	29.65	29.01	29.01	29.65	28.85	1,027
January 13, 2026	29.64	29.57	29.57	29.65	28.74	1,284
January 12, 2026	27.4	29.62	29.62	29.94	26.55	13,478
January 09, 2026	30.99	27.86	27.86	30.99	27.1	36,344
January 08, 2026	29.51	29.75	29.75	29.99	29.25	1,445
January 07, 2026	31.48	29.71	29.71	31.48	29.5	4,384
January 06, 2026	29.98	30.04	30.04	30.49	29.67	3,263
January 05, 2026	30.8	29.99	29.99	30.8	29.71	14,584
January 02, 2026	30.7	30.09	30.09	30.85	29.3	10,384
January 01, 2026	29.71	29.82	29.82	30.9	29.45	3,998
December 31, 2025	30	29.62	29.62	30.49	29.5	1,287
December 30, 2025	30.88	30.18	30.18	30.88	29.01	2,337
December 29, 2025	29.8	29.64	29.64	30.29	29.39	3,986
December 26, 2025	31.89	30.15	30.15	31.89	29.69	7,952
December 24, 2025	32.39	30.42	30.42	32.39	30	2,912
December 23, 2025	29.69	30.46	30.46	32.01	29.69	3,453
December 22, 2025	31.4	29.69	29.69	31.4	29.2	4,137
December 19, 2025	30.59	30.12	30.12	30.6	29.5	5,324
December 18, 2025	32	29.99	29.99	32	29.21	8,874
December 17, 2025	30.89	30.52	30.52	30.9	30.16	1,777
December 16, 2025	31.48	30.55	30.55	31.48	30.15	4,024
December 15, 2025	32.66	31.48	31.48	32.66	31	1,378
December 12, 2025	30.9	31.49	31.49	31.98	30.25	3,922
December 11, 2025	31.8	30.22	30.22	31.8	30.02	3,481
December 10, 2025	30.01	30.09	30.09	31.5	29.55	7,124
December 09, 2025	31.5	30.59	30.59	32.44	30	10,835
December 08, 2025	30.56	30.89	30.89	31.8	30.43	1,553
December 05, 2025	33.1	31.77	31.77	33.1	31.1	7,012
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

Damodar Industries Limited (DAMODARIND.NS) NSE