NSE - Delayed Quote INR

Damodar Industries Limited (DAMODARIND.NS)

31.41

-1.13

(-3.47%)

At close: 3:28:51 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 6, 2025	32.53	33.49	31.33	31.41	31.41	11,720
May 5, 2025	32.39	36.48	31.11	32.54	32.54	119,865
May 2, 2025	31.95	32.20	31.37	31.45	31.45	3,197
Apr 30, 2025	33.60	33.95	30.95	31.37	31.37	15,036
Apr 29, 2025	34.90	34.90	33.52	33.74	33.74	5,654
Apr 28, 2025	33.59	34.60	33.00	33.98	33.98	4,752
Apr 25, 2025	35.79	36.90	33.00	33.38	33.38	9,593
Apr 24, 2025	35.50	35.95	34.10	34.78	34.78	5,763
Apr 23, 2025	35.65	36.25	33.51	34.57	34.57	26,574
Apr 22, 2025	34.00	35.71	33.64	35.20	35.20	22,953
Apr 21, 2025	32.55	34.39	32.15	33.64	33.64	17,792
Apr 17, 2025	32.90	32.90	31.25	31.59	31.59	6,665
Apr 16, 2025	32.45	32.68	31.90	32.07	32.07	3,835
Apr 15, 2025	32.12	32.89	31.60	31.89	31.89	9,004
Apr 11, 2025	31.13	32.00	31.01	31.26	31.26	14,168
Apr 9, 2025	30.60	31.24	30.60	31.13	31.13	6,808
Apr 8, 2025	31.89	33.05	30.00	30.58	30.58	30,204
Apr 7, 2025	32.70	32.70	30.10	31.05	31.05	10,320
Apr 4, 2025	34.00	36.00	33.00	33.29	33.29	37,514
Apr 3, 2025	32.09	33.98	31.12	33.71	33.71	34,781
Apr 2, 2025	32.40	32.40	31.18	31.31	31.31	9,139
Apr 1, 2025	31.20	32.00	30.21	31.53	31.53	8,877
Mar 28, 2025	30.52	33.00	30.01	30.41	30.41	41,384
Mar 27, 2025	28.99	30.99	28.80	29.62	29.62	37,322
Mar 26, 2025	30.45	31.60	28.50	28.89	28.89	41,678
Mar 25, 2025	32.18	32.18	29.22	29.62	29.62	29,165
Mar 24, 2025	31.72	32.29	30.25	31.36	31.36	42,034
Mar 21, 2025	32.89	32.89	31.50	31.60	31.60	8,270
Mar 20, 2025	30.55	32.24	30.55	31.50	31.50	42,656
Mar 19, 2025	30.55	30.55	29.74	30.14	30.14	59,257
Mar 18, 2025	29.45	29.45	29.45	29.45	29.45	-
Mar 17, 2025	32.15	32.15	29.00	29.45	29.45	18,202
Mar 13, 2025	30.85	31.68	30.84	31.29	31.29	17,218
Mar 12, 2025	32.60	32.99	30.00	30.52	30.52	12,657
Mar 11, 2025	33.01	33.05	31.25	32.27	32.27	4,059
Mar 10, 2025	33.89	33.89	32.02	32.90	32.90	8,415
Mar 7, 2025	32.85	33.20	32.00	32.99	32.99	7,266
Mar 6, 2025	31.85	32.79	31.72	32.33	32.33	10,678
Mar 5, 2025	30.60	32.20	29.93	30.93	30.93	56,694
Mar 4, 2025	28.89	30.88	28.70	30.24	30.24	8,336
Mar 3, 2025	30.27	30.27	28.00	29.26	29.26	26,571
Feb 28, 2025	31.53	31.54	30.00	30.03	30.03	6,938
Feb 27, 2025	34.20	34.20	30.26	31.53	31.53	20,189
Feb 25, 2025	34.80	34.80	33.00	33.26	33.26	4,320
Feb 24, 2025	34.18	34.50	33.21	33.85	33.85	6,053
Feb 21, 2025	35.30	35.30	33.20	34.19	34.19	8,313
Feb 20, 2025	34.54	34.99	34.20	34.36	34.36	16,028
Feb 19, 2025	34.51	34.99	33.62	34.11	34.11	4,030
Feb 18, 2025	33.15	35.20	32.20	34.26	34.26	9,817
Feb 17, 2025	35.07	35.65	32.42	33.45	33.45	11,309
Feb 14, 2025	37.39	37.39	35.00	35.07	35.07	9,530
Feb 13, 2025	36.00	37.05	35.21	36.51	36.51	9,063
Feb 12, 2025	36.05	36.90	34.55	36.06	36.06	4,753
Feb 11, 2025	37.13	37.30	35.25	35.71	35.71	7,698
Feb 10, 2025	39.90	39.90	37.02	37.31	37.31	9,064
Feb 7, 2025	39.01	39.95	38.25	38.80	38.80	6,976
Feb 6, 2025	39.15	41.45	38.73	39.59	39.59	29,310
Feb 5, 2025	38.04	38.75	37.65	37.97	37.97	3,613
Feb 4, 2025	38.50	39.34	37.00	37.63	37.63	7,519
Feb 3, 2025	39.95	39.95	37.70	38.50	38.50	5,170
Feb 1, 2025	39.20	39.59	38.21	38.96	38.96	5,348
Jan 31, 2025	39.24	39.25	35.12	38.24	38.24	18,541
Jan 30, 2025	38.45	39.50	36.51	37.11	37.11	12,136
Jan 29, 2025	35.61	38.18	35.22	37.44	37.44	7,404
Jan 28, 2025	37.65	38.00	34.40	35.22	35.22	10,123
Jan 27, 2025	39.26	39.80	35.00	37.47	37.47	12,615
Jan 24, 2025	40.44	40.79	39.15	39.26	39.26	7,041
Jan 23, 2025	40.57	41.00	39.51	39.82	39.82	7,201
Jan 22, 2025	41.49	41.49	40.10	40.33	40.33	12,858
Jan 21, 2025	41.63	41.63	39.61	40.68	40.68	4,764
Jan 20, 2025	41.60	41.60	39.81	40.10	40.10	7,338
Jan 17, 2025	39.90	39.95	39.11	39.32	39.32	4,040
Jan 16, 2025	41.87	41.87	39.10	39.38	39.38	9,005
Jan 15, 2025	39.99	40.45	39.35	39.40	39.40	4,746
Jan 14, 2025	40.40	40.40	38.72	39.97	39.97	4,929
Jan 13, 2025	41.98	41.98	38.00	39.13	39.13	16,685
Jan 10, 2025	43.60	43.60	40.05	41.14	41.14	13,991
Jan 9, 2025	43.35	43.38	40.51	41.08	41.08	10,140
Jan 8, 2025	43.90	43.90	42.00	42.38	42.38	4,156
Jan 7, 2025	42.25	45.00	42.21	42.81	42.81	22,121
Jan 6, 2025	44.08	45.27	42.00	42.18	42.18	14,998
Jan 3, 2025	46.70	46.70	44.10	44.58	44.58	16,654
Jan 2, 2025	45.86	46.28	43.55	45.29	45.29	31,896
Jan 1, 2025	44.79	44.79	43.02	43.55	43.55	2,888
Dec 31, 2024	43.73	43.73	42.30	42.77	42.77	5,392
Dec 30, 2024	45.32	45.32	42.50	42.66	42.66	7,640
Dec 27, 2024	44.79	45.80	43.12	44.43	44.43	34,533
Dec 26, 2024	43.80	43.80	42.45	42.91	42.91	11,609
Dec 24, 2024	43.90	43.90	42.11	42.45	42.45	2,096
Dec 23, 2024	45.31	45.31	41.53	42.10	42.10	10,891
Dec 20, 2024	43.90	44.46	42.56	43.08	43.08	11,139
Dec 19, 2024	44.99	45.00	42.50	43.30	43.30	25,055
Dec 18, 2024	46.22	46.55	44.00	45.14	45.14	20,640
Dec 17, 2024	45.70	46.10	44.20	45.53	45.53	32,637
Dec 16, 2024	46.45	46.45	43.75	45.03	45.03	83,550
Dec 13, 2024	45.98	45.98	43.72	45.36	45.36	2,987
Dec 12, 2024	46.40	46.40	45.00	45.33	45.33	9,658
Dec 11, 2024	46.40	46.50	45.02	45.64	45.64	15,991
Dec 10, 2024	45.70	46.70	45.01	45.58	45.58	29,183
Dec 9, 2024	46.80	46.80	43.66	46.30	46.30	34,813
Dec 6, 2024	47.15	47.15	45.02	45.79	45.79	23,998
Dec 5, 2024	44.50	47.00	44.21	46.10	46.10	40,433
Dec 4, 2024	43.47	44.80	41.35	44.48	44.48	53,501
Dec 3, 2024	43.87	43.87	41.70	42.40	42.40	5,429
Dec 2, 2024	41.60	42.00	41.12	41.36	41.36	6,870
Nov 29, 2024	41.34	41.60	40.62	41.10	41.10	5,251
Nov 28, 2024	40.87	41.86	40.58	40.79	40.79	10,519
Nov 27, 2024	40.97	41.56	40.09	40.37	40.37	12,310
Nov 26, 2024	40.58	40.58	39.91	40.06	40.06	2,906
Nov 25, 2024	41.18	41.68	39.75	39.84	39.84	5,301
Nov 22, 2024	40.30	41.11	39.50	40.18	40.18	12,471
Nov 21, 2024	41.67	41.98	39.50	40.53	40.53	7,502
Nov 19, 2024	41.89	42.90	40.71	41.65	41.65	3,736
Nov 18, 2024	39.50	42.49	39.09	41.47	41.47	15,384
Nov 14, 2024	39.04	40.19	38.46	38.79	38.79	12,687
Nov 13, 2024	42.69	42.69	38.56	39.12	39.12	16,514
Nov 12, 2024	42.85	42.99	41.30	41.55	41.55	12,015
Nov 11, 2024	43.70	43.70	42.00	42.32	42.32	3,722
Nov 8, 2024	43.05	43.77	42.15	42.54	42.54	7,735
Nov 7, 2024	44.00	44.09	43.05	43.26	43.26	5,224
Nov 6, 2024	44.15	44.15	43.25	43.72	43.72	3,421
Nov 5, 2024	44.27	44.37	43.10	43.60	43.60	5,004
Nov 4, 2024	44.80	44.80	43.35	43.98	43.98	6,489
Nov 1, 2024	44.48	45.49	44.01	44.87	44.87	583
Oct 31, 2024	44.01	46.41	43.21	44.00	44.00	18,696
Oct 30, 2024	42.65	45.79	42.56	44.33	44.33	55,524
Oct 29, 2024	42.45	43.50	42.45	42.65	42.65	4,816
Oct 28, 2024	43.00	43.69	42.17	42.48	42.48	20,482
Oct 25, 2024	43.32	45.01	41.70	42.21	42.21	47,569
Oct 24, 2024	42.25	43.40	42.00	42.16	42.16	19,890
Oct 23, 2024	42.09	43.00	41.70	42.57	42.57	26,251
Oct 22, 2024	44.10	44.50	41.80	42.09	42.09	32,865
Oct 21, 2024	43.54	47.10	42.75	43.87	43.87	110,775
Oct 18, 2024	44.21	45.79	43.10	43.37	43.37	76,803
Oct 17, 2024	46.00	47.90	43.22	44.92	44.92	66,847
Oct 16, 2024	45.88	46.75	44.30	44.99	44.99	30,602
Oct 15, 2024	45.58	46.49	44.26	45.49	45.49	36,405
Oct 14, 2024	44.99	44.99	44.30	44.37	44.37	3,627
Oct 11, 2024	44.50	45.53	44.25	44.40	44.40	20,594
Oct 10, 2024	44.90	45.49	43.56	44.24	44.24	10,926
Oct 9, 2024	43.15	44.89	42.71	44.48	44.48	19,900
Oct 8, 2024	43.50	44.09	42.90	43.74	43.74	16,673
Oct 7, 2024	44.90	44.95	41.90	42.63	42.63	25,352
Oct 4, 2024	43.15	44.90	43.15	44.14	44.14	27,213
Oct 3, 2024	46.39	46.39	43.33	44.09	44.09	27,471
Oct 1, 2024	45.21	46.71	45.00	45.32	45.32	32,939
Sep 30, 2024	46.90	46.90	45.10	45.40	45.40	13,960
Sep 27, 2024	46.80	46.80	46.00	46.14	46.14	14,013
Sep 26, 2024	47.14	47.33	46.20	46.27	46.27	4,000
Sep 25, 2024	47.42	47.50	45.80	46.45	46.45	23,611
Sep 24, 2024	47.94	48.00	46.75	47.05	47.05	18,802
Sep 23, 2024	47.65	48.89	47.05	47.51	47.51	29,009
Sep 20, 2024	48.50	48.97	47.60	47.92	47.92	17,247
Sep 19, 2024	48.58	49.00	47.05	48.34	48.34	11,640
Sep 18, 2024	49.16	49.47	47.60	47.72	47.72	19,606
Sep 17, 2024	48.51	49.49	48.00	48.21	48.21	37,838
Sep 16, 2024	50.00	50.00	48.10	48.40	48.40	17,669
Sep 13, 2024	49.95	50.99	49.16	49.51	49.51	24,720
Sep 12, 2024	49.20	49.99	48.58	49.25	49.25	22,917
Sep 11, 2024	48.40	51.20	47.42	48.78	48.78	184,473
Sep 10, 2024	47.87	48.83	47.30	47.55	47.55	19,838
Sep 9, 2024	48.02	48.41	47.10	47.35	47.35	26,472
Sep 6, 2024	49.45	49.45	47.52	48.10	48.10	17,073
Sep 5, 2024	49.50	49.50	47.61	48.53	48.53	17,315
Sep 4, 2024	48.05	50.00	47.35	48.43	48.43	83,829
Sep 3, 2024	48.64	48.64	47.40	47.56	47.56	22,666
Sep 2, 2024	48.55	49.39	45.10	47.32	47.32	63,176
Aug 30, 2024	48.81	49.49	47.80	48.08	48.08	14,465
Aug 29, 2024	48.96	49.89	48.21	48.38	48.38	18,877
Aug 28, 2024	48.80	49.49	48.80	48.96	48.96	7,581
Aug 27, 2024	49.78	50.05	48.40	48.69	48.69	17,465
Aug 26, 2024	50.52	50.52	49.52	49.66	49.66	15,069
Aug 23, 2024	50.50	50.85	49.56	50.27	50.27	49,634
Aug 22, 2024	48.75	50.68	48.50	50.18	50.18	93,488
Aug 21, 2024	47.31	48.50	47.31	48.00	48.00	35,879
Aug 20, 2024	48.81	49.09	46.82	47.28	47.28	56,003
Aug 19, 2024	50.00	50.00	47.76	48.00	48.00	34,967
Aug 16, 2024	50.00	50.74	47.78	48.66	48.66	35,800
Aug 14, 2024	51.75	51.75	48.50	48.80	48.80	41,033
Aug 13, 2024	51.80	51.94	49.50	50.75	50.75	33,688
Aug 12, 2024	50.95	53.20	47.60	51.55	51.55	186,904
Aug 9, 2024	47.99	50.60	47.60	49.50	49.50	63,721
Aug 8, 2024	49.20	49.20	46.30	47.15	47.15	40,590
Aug 7, 2024	48.90	49.49	48.18	48.56	48.56	21,862
Aug 6, 2024	49.90	49.90	47.25	48.50	48.50	22,010
Aug 5, 2024	49.00	49.00	47.11	47.73	47.73	34,321
Aug 2, 2024	49.05	50.42	47.35	49.73	49.73	72,067
Aug 1, 2024	50.25	51.00	49.00	49.05	49.05	92,664
Jul 31, 2024	52.10	52.26	49.50	49.84	49.84	215,539
Jul 30, 2024	52.60	54.24	52.27	53.59	53.59	101,354
Jul 29, 2024	51.85	52.71	51.41	51.98	51.98	37,298
Jul 26, 2024	50.99	52.49	50.30	50.77	50.77	48,045
Jul 25, 2024	49.00	51.00	49.00	50.85	50.85	22,156
Jul 24, 2024	49.69	49.69	48.48	48.83	48.83	23,362
Jul 23, 2024	48.75	49.89	48.05	48.42	48.42	23,745
Jul 22, 2024	49.69	50.23	48.60	49.33	49.33	10,820
Jul 19, 2024	51.60	51.60	48.70	49.15	49.15	50,801
Jul 18, 2024	51.39	51.80	50.20	50.95	50.95	40,998
Jul 16, 2024	51.90	52.33	50.60	50.82	50.82	27,135
Jul 15, 2024	52.65	52.99	51.00	51.29	51.29	26,077
Jul 12, 2024	53.90	53.90	51.30	51.60	51.60	40,619
Jul 11, 2024	52.50	52.50	51.00	51.39	51.39	41,883
Jul 10, 2024	52.50	53.43	51.15	51.76	51.76	30,833
Jul 9, 2024	53.36	54.42	52.55	52.82	52.82	30,267
Jul 8, 2024	52.00	55.00	51.14	53.36	53.36	126,868
Jul 5, 2024	51.41	52.99	50.53	51.55	51.55	103,645
Jul 4, 2024	52.25	53.40	50.58	51.41	51.41	113,611
Jul 3, 2024	52.30	53.70	51.73	52.86	52.86	98,551
Jul 2, 2024	52.92	53.45	51.50	52.07	52.07	32,577
Jul 1, 2024	52.50	53.55	52.41	52.92	52.92	91,531
Jun 28, 2024	50.70	52.85	50.25	51.93	51.93	53,374
Jun 27, 2024	52.00	53.70	50.86	51.61	51.61	151,735
Jun 26, 2024	50.99	52.95	48.70	51.43	51.43	166,446
Jun 25, 2024	50.29	51.50	49.22	50.31	50.31	57,967
Jun 24, 2024	49.31	50.29	49.31	49.93	49.93	18,760
Jun 21, 2024	51.04	51.50	49.95	50.01	50.01	49,584
Jun 20, 2024	48.50	51.00	48.50	50.74	50.74	41,671
Jun 19, 2024	49.53	51.00	48.50	48.81	48.81	28,114
Jun 18, 2024	49.72	51.27	49.28	50.25	50.25	44,787
Jun 14, 2024	49.55	49.55	48.50	48.76	48.76	25,443
Jun 13, 2024	48.52	49.79	48.31	49.43	49.43	29,274
Jun 12, 2024	50.29	50.50	48.31	48.86	48.86	39,534
Jun 11, 2024	48.59	49.35	48.30	49.12	49.12	16,883
Jun 10, 2024	49.00	49.00	47.80	47.97	47.97	16,770
Jun 7, 2024	48.80	48.80	46.10	48.00	48.00	25,594
Jun 6, 2024	48.20	48.70	47.15	47.75	47.75	14,567
Jun 5, 2024	47.00	47.45	43.00	46.90	46.90	22,956
Jun 4, 2024	49.30	49.60	43.00	44.90	44.90	37,357
Jun 3, 2024	50.50	50.90	49.50	49.70	49.70	19,363
May 31, 2024	50.50	50.50	48.55	49.10	49.10	7,236
May 30, 2024	50.80	50.85	49.10	49.60	49.60	20,434
May 29, 2024	50.45	50.80	49.50	49.80	49.80	16,123
May 28, 2024	50.95	52.35	49.15	50.25	50.25	33,034
May 27, 2024	52.30	52.30	49.60	49.95	49.95	15,119
May 24, 2024	51.15	52.20	50.50	51.10	51.10	44,225
May 23, 2024	50.35	51.40	49.50	49.70	49.70	39,871
May 22, 2024	51.55	51.55	49.50	50.20	50.20	24,240
May 21, 2024	50.50	52.40	49.90	50.70	50.70	37,200
May 17, 2024	51.00	51.00	48.60	49.65	49.65	20,398
May 16, 2024	51.25	51.25	49.70	49.90	49.90	14,701
May 15, 2024	51.00	51.15	49.65	50.05	50.05	18,145
May 14, 2024	50.55	50.85	49.60	49.85	49.85	18,232
May 13, 2024	51.65	51.70	48.65	49.50	49.50	48,004
May 10, 2024	51.20	51.30	49.05	50.30	50.30	51,781
May 9, 2024	53.55	53.55	49.40	49.85	49.85	30,445
May 8, 2024	49.10	52.90	49.10	52.20	52.20	16,084
May 7, 2024	53.70	53.70	49.60	50.45	50.45	29,328
May 6, 2024	56.00	56.00	52.15	52.70	52.70	56,436

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Damodar Industries Limited (DAMODARIND.NS)