Damodar Industries

DAMD
🏛️ india →
34.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.79 36.79 34.61 34.99 0.0M
2025-09-25 35.69 38.00 35.65 36.17 0.0M
2025-09-24 35.78 35.97 34.61 34.92 0.0M
2025-09-23 36.70 36.70 35.40 35.78 0.0M
2025-09-22 36.10 36.75 35.10 35.88 0.0M
2025-09-19 35.69 38.80 35.52 36.79 0.0M
2025-09-18 37.10 37.10 35.50 35.86 0.0M
2025-09-17 37.90 37.90 35.20 36.05 0.0M
2025-09-16 36.29 37.40 35.06 36.79 0.0M
2025-09-15 34.90 35.50 34.20 35.35 0.0M
2025-09-12 34.42 35.34 34.41 34.73 0.0M
2025-09-11 36.45 36.45 34.00 34.38 0.0M
2025-09-10 36.29 36.29 34.92 35.43 0.0M
2025-09-09 35.99 35.99 34.60 35.30 0.0M
2025-09-08 36.25 36.99 34.34 35.52 0.0M
2025-09-05 36.20 36.20 34.30 35.20 0.0M
2025-09-04 37.50 37.50 34.50 35.16 0.0M
2025-09-03 37.25 37.40 35.50 36.41 0.0M
2025-09-02 36.30 37.20 35.60 36.23 0.0M
2025-09-01 36.27 36.85 34.35 35.22 0.0M
2025-08-29 36.69 36.70 35.25 36.11 0.0M
2025-08-28 36.05 36.05 35.11 36.00 0.0M
2025-08-26 36.67 37.65 35.53 36.05 0.0M
2025-08-25 36.96 38.79 35.51 36.74 0.0M
2025-08-22 36.50 36.50 35.50 35.91 0.0M
2025-08-21 36.95 37.00 35.50 35.80 0.0M
2025-08-20 37.25 37.25 35.60 35.89 0.0M
2025-08-19 35.55 39.00 35.55 36.17 0.1M
2025-08-18 36.26 39.00 35.10 35.82 0.0M
2025-08-14 36.50 36.50 35.26 35.98 0.0M
2025-08-13 36.43 36.99 34.00 34.95 0.0M
2025-08-12 36.70 36.99 35.99 36.42 0.0M
2025-08-11 36.80 37.00 34.50 36.19 0.0M
2025-08-08 36.65 36.65 35.25 36.00 0.0M
2025-08-07 36.62 36.90 35.25 35.78 0.0M
2025-08-06 36.71 36.95 36.00 36.43 0.0M
2025-08-05 36.43 38.00 36.00 36.90 0.0M
2025-08-04 36.70 37.36 35.10 35.72 0.0M
2025-08-01 36.00 38.45 35.10 36.24 0.0M
2025-07-31 36.90 37.80 36.01 36.31 0.0M
2025-07-30 38.29 38.79 37.10 37.33 0.0M
2025-07-29 37.49 38.29 37.06 38.19 0.0M
2025-07-28 37.50 38.38 37.50 37.58 0.0M
2025-07-25 37.94 39.79 37.25 37.82 0.0M
2025-07-24 38.77 38.77 37.61 37.93 0.0M
2025-07-23 37.43 39.00 37.01 38.58 0.0M
2025-07-22 37.44 38.89 36.52 36.80 0.0M
2025-07-21 38.00 38.34 36.55 36.82 0.0M
2025-07-18 37.64 38.54 37.35 37.53 0.0M
2025-07-17 38.12 38.64 37.50 37.72 0.0M
2025-07-16 39.30 39.30 38.10 38.15 0.0M
2025-07-15 38.00 39.30 37.80 38.62 0.0M
2025-07-14 39.00 39.00 37.76 37.76 0.0M
2025-07-11 39.38 40.40 38.00 38.81 0.0M
2025-07-10 37.22 39.99 37.21 39.00 0.0M
2025-07-09 37.80 37.80 36.51 37.17 0.0M
2025-07-08 38.44 38.44 36.91 37.18 0.0M
2025-07-07 38.07 38.10 37.20 37.40 0.0M
2025-07-04 38.94 38.94 37.40 38.11 0.0M
2025-07-03 39.11 39.11 37.89 38.03 0.0M
2025-07-02 39.37 39.90 38.50 38.89 0.0M
2025-07-01 36.56 41.49 35.81 38.31 0.1M
2025-06-30 36.79 37.09 35.60 36.00 0.0M
2025-06-27 36.75 36.99 35.41 36.60 0.0M
2025-06-26 36.75 36.75 35.26 35.75 0.0M
2025-06-25 36.29 37.79 35.30 35.73 0.0M
2025-06-24 36.02 36.49 34.96 35.34 0.0M
2025-06-23 35.60 36.01 35.20 35.89 0.0M
2025-06-20 35.25 36.48 35.00 36.13 0.0M
2025-06-19 37.05 37.59 34.50 35.88 0.0M
2025-06-18 36.60 37.00 36.60 36.95 0.0M
2025-06-17 37.70 37.70 35.70 36.05 0.0M
2025-06-16 37.90 37.90 36.52 36.63 0.0M
2025-06-13 37.90 37.90 36.05 36.80 0.0M
2025-06-12 38.20 38.20 37.61 37.77 0.0M
2025-06-11 37.79 39.40 37.50 38.05 0.0M
2025-06-10 36.80 37.00 36.50 36.80 0.0M
2025-06-09 37.00 37.66 36.50 36.80 0.0M
2025-06-06 37.55 37.55 36.40 36.87 0.0M
2025-06-05 37.89 37.89 36.10 36.47 0.0M
2025-06-04 37.00 38.19 36.00 37.71 0.0M
2025-06-03 38.25 38.25 36.10 36.59 0.0M
2025-06-02 39.45 39.45 37.05 37.12 0.0M
2025-05-30 39.30 39.70 38.00 38.29 0.0M
2025-05-29 37.34 40.40 35.98 38.91 0.1M
2025-05-28 36.94 36.94 35.56 36.38 0.0M
2025-05-27 36.05 37.80 35.70 36.01 0.0M
2025-05-26 36.55 37.50 35.60 36.87 0.0M
2025-05-23 36.00 38.99 35.01 36.55 0.0M
2025-05-22 35.40 37.00 34.80 35.95 0.0M
2025-05-21 35.45 35.49 34.60 35.05 0.0M
2025-05-20 35.50 36.40 34.50 34.84 0.0M
2025-05-19 35.50 36.19 34.31 35.02 0.0M
2025-05-16 34.05 35.68 33.25 35.26 0.0M
2025-05-15 34.00 34.98 33.88 34.34 0.0M
2025-05-14 34.68 34.99 32.55 33.55 0.0M
2025-05-13 33.99 34.50 33.99 34.24 0.0M
2025-05-12 32.50 34.70 32.49 34.12 0.0M
2025-05-09 31.89 32.54 30.95 31.65 0.0M
2025-05-08 31.70 34.00 31.70 32.68 0.0M
2025-05-07 30.32 31.51 29.30 31.06 0.0M
2025-05-06 32.53 33.49 31.33 31.41 0.0M
2025-05-05 32.39 36.48 31.11 32.54 0.1M
2025-05-02 31.95 32.20 31.37 31.56 0.0M
2025-04-30 33.60 33.95 30.95 31.37 0.0M
2025-04-29 34.90 34.90 33.52 33.74 0.0M
2025-04-28 33.59 34.60 33.00 33.98 0.0M
2025-04-25 35.79 36.90 33.00 33.38 0.0M
2025-04-24 35.50 35.95 34.10 34.78 0.0M
2025-04-23 35.65 36.25 33.51 34.57 0.0M
2025-04-22 34.00 35.71 33.64 35.20 0.0M
2025-04-21 32.55 34.39 32.15 33.64 0.0M
2025-04-17 32.90 32.90 31.25 31.59 0.0M
2025-04-16 32.45 32.68 31.90 32.07 0.0M
2025-04-15 32.12 32.89 31.60 31.89 0.0M
2025-04-11 31.13 32.00 31.01 31.26 0.0M
2025-04-09 30.60 31.24 30.60 31.13 0.0M
2025-04-08 31.89 33.05 30.00 30.58 0.0M
2025-04-07 32.70 32.70 30.10 31.05 0.0M
2025-04-04 34.00 36.00 33.00 33.29 0.0M
2025-04-03 32.09 33.98 31.12 33.71 0.0M
2025-04-02 32.40 32.40 31.18 31.31 0.0M
2025-04-01 31.20 32.00 30.21 31.53 0.0M
2025-03-28 30.52 33.00 30.01 30.41 0.0M
2025-03-27 28.99 30.99 28.80 29.62 0.0M
2025-03-26 30.45 31.60 28.50 28.89 0.0M
2025-03-25 32.18 32.18 29.22 29.62 0.0M
2025-03-24 31.72 32.29 30.25 31.36 0.0M
2025-03-21 32.89 32.89 31.50 31.60 0.0M
2025-03-20 30.55 32.24 30.55 31.50 0.0M
2025-03-19 30.55 30.55 29.74 30.14 0.1M
2025-03-18 28.75 30.58 28.75 29.71 0.0M
2025-03-17 32.15 32.15 29.00 29.45 0.0M
2025-03-13 30.85 31.68 30.84 31.29 0.0M
2025-03-12 32.60 32.99 30.00 30.52 0.0M
2025-03-11 33.01 33.05 31.25 32.27 0.0M
2025-03-10 33.89 33.89 32.02 32.90 0.0M
2025-03-07 32.85 33.20 32.00 32.99 0.0M
2025-03-06 31.85 32.79 31.72 32.33 0.0M
2025-03-05 30.60 32.20 29.93 30.93 0.1M
2025-03-04 28.89 30.88 28.70 30.24 0.0M
2025-03-03 30.27 30.27 28.00 29.26 0.0M
2025-02-28 31.53 31.54 30.00 30.03 0.0M
2025-02-27 34.20 34.20 30.26 31.53 0.0M
2025-02-25 34.80 34.80 33.00 33.26 0.0M
2025-02-24 34.18 34.50 33.21 33.85 0.0M
2025-02-21 35.30 35.30 33.20 34.19 0.0M
2025-02-20 34.54 34.99 34.20 34.36 0.0M
2025-02-19 34.51 34.99 33.62 34.11 0.0M
2025-02-18 33.15 35.20 32.20 34.26 0.0M
2025-02-17 35.07 35.65 32.42 33.45 0.0M
2025-02-14 37.39 37.39 35.00 35.07 0.0M
2025-02-13 36.00 37.05 35.21 36.51 0.0M
2025-02-12 36.05 36.90 34.55 36.06 0.0M
2025-02-11 37.13 37.30 35.25 35.71 0.0M
2025-02-10 39.90 39.90 37.02 37.31 0.0M
2025-02-07 39.01 39.95 38.25 38.80 0.0M
2025-02-06 39.15 41.45 38.73 39.59 0.0M
2025-02-05 38.04 38.75 37.65 37.97 0.0M
2025-02-04 38.50 39.34 37.00 37.63 0.0M
2025-02-03 39.95 39.95 37.70 38.50 0.0M
2025-02-01 39.20 39.59 38.21 38.96 0.0M
2025-01-31 39.24 39.25 35.12 38.24 0.0M
2025-01-30 38.45 39.50 36.51 37.11 0.0M
2025-01-29 35.61 38.18 35.22 37.44 0.0M
2025-01-28 37.65 38.00 34.40 35.22 0.0M
2025-01-27 39.26 39.80 35.00 37.47 0.0M
2025-01-24 40.44 40.79 39.15 39.26 0.0M
2025-01-23 40.57 41.00 39.51 39.82 0.0M
2025-01-22 41.49 41.49 40.10 40.33 0.0M
2025-01-21 41.63 41.63 39.61 40.68 0.0M
2025-01-20 41.60 41.60 39.81 40.10 0.0M
2025-01-17 39.90 39.95 39.11 39.32 0.0M
2025-01-16 41.87 41.87 39.10 39.38 0.0M
2025-01-15 39.99 40.45 39.35 39.40 0.0M
2025-01-14 40.40 40.40 38.72 39.97 0.0M
2025-01-13 41.98 41.98 38.00 39.13 0.0M
2025-01-10 43.60 43.60 40.05 41.14 0.0M
2025-01-09 43.35 43.38 40.51 41.08 0.0M
2025-01-08 43.90 43.90 42.00 42.38 0.0M
2025-01-07 42.25 45.00 42.21 42.81 0.0M
2025-01-06 44.08 45.27 42.00 42.18 0.0M
2025-01-03 46.70 46.70 44.10 44.58 0.0M
2025-01-02 45.86 46.28 43.55 45.29 0.0M
2025-01-01 44.79 44.79 43.02 43.55 0.0M