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
2021-12-31 57.80 59.35 56.00 57.70 0.0M
2021-12-30 60.75 60.75 56.55 57.15 0.0M
2021-12-29 65.75 65.75 56.20 59.10 0.2M
2021-12-28 56.90 61.20 55.55 61.20 0.3M
2021-12-27 50.30 56.35 50.25 55.65 0.1M
2021-12-24 50.30 54.00 47.80 51.25 0.1M
2021-12-23 51.25 51.50 50.05 50.90 0.0M
2021-12-22 51.80 51.80 49.00 50.20 0.0M
2021-12-21 48.30 51.20 48.25 49.25 0.0M
2021-12-20 50.90 50.90 46.85 48.00 0.0M
2021-12-17 53.40 53.50 48.90 49.95 0.1M
2021-12-16 53.40 54.95 48.85 52.40 0.3M
2021-12-15 45.00 50.35 45.00 50.35 0.2M
2021-12-14 45.00 47.25 44.75 45.80 0.0M
2021-12-13 48.40 48.40 44.80 45.80 0.0M
2021-12-10 47.05 47.05 44.25 46.75 0.0M
2021-12-09 45.40 48.45 44.00 46.55 0.0M
2021-12-08 45.40 45.45 43.50 44.05 0.0M
2021-12-07 46.65 46.65 41.20 44.00 0.0M
2021-12-06 48.15 48.20 44.00 44.45 0.0M
2021-12-03 45.90 46.65 44.05 46.00 0.0M
2021-12-02 43.05 44.50 43.00 44.50 0.0M
2021-12-01 44.40 44.45 41.50 42.40 0.0M
2021-11-30 42.05 43.50 41.80 42.70 0.0M
2021-11-29 42.00 43.00 40.80 42.15 0.0M
2021-11-26 44.95 45.95 42.65 42.90 0.0M
2021-11-25 44.95 44.95 43.30 44.50 0.0M
2021-11-24 43.95 44.50 42.25 43.75 0.0M
2021-11-23 41.10 43.20 41.10 42.40 0.0M
2021-11-22 43.80 46.75 42.80 43.20 0.0M
2021-11-18 47.90 47.95 44.35 44.60 0.0M
2021-11-17 45.00 48.00 44.95 46.05 0.0M
2021-11-16 47.40 47.40 47.30 47.30 0.0M
2021-11-15 51.00 51.55 49.75 49.75 0.0M
2021-11-12 50.00 52.35 50.00 52.35 0.0M
2021-11-11 51.95 51.95 49.20 49.90 0.0M
2021-11-10 49.55 51.65 49.55 50.80 0.0M
2021-11-09 52.50 52.55 51.60 52.15 0.1M
2021-11-08 48.75 50.05 45.45 50.05 0.1M
2021-11-04 48.80 48.95 47.10 47.70 0.0M
2021-11-03 45.00 47.20 44.55 46.85 0.0M
2021-11-02 44.85 45.85 42.30 45.85 0.0M
2021-11-01 43.90 44.00 41.75 43.70 0.0M
2021-10-29 43.80 43.80 42.00 42.60 0.0M
2021-10-28 42.55 44.25 42.00 42.00 0.0M
2021-10-27 41.45 42.55 40.30 42.55 0.0M
2021-10-26 40.05 41.55 40.05 40.55 0.0M
2021-10-25 44.35 45.05 41.20 41.20 0.0M
2021-10-22 43.90 45.25 42.20 43.35 0.0M
2021-10-21 41.30 43.85 41.25 43.10 0.0M
2021-10-20 44.90 44.90 42.00 42.30 0.0M
2021-10-19 42.45 43.65 41.80 43.60 0.0M
2021-10-18 44.40 44.40 42.30 42.55 0.0M
2021-10-14 42.85 44.70 42.80 43.20 0.0M
2021-10-13 42.95 44.75 42.70 44.00 0.0M
2021-10-12 46.75 46.75 43.55 43.60 0.1M
2021-10-11 46.25 48.00 45.70 45.80 0.1M
2021-10-08 49.85 49.85 46.75 48.10 0.0M
2021-10-07 49.95 49.95 48.05 48.45 0.0M
2021-10-06 48.10 50.00 47.80 49.10 0.0M
2021-10-05 48.25 50.15 47.10 50.00 0.0M
2021-10-04 49.00 49.00 46.20 47.80 0.0M
2021-10-01 48.50 49.15 44.60 47.95 0.0M
2021-09-30 46.90 46.90 45.75 46.85 0.0M
2021-09-29 46.90 47.00 44.75 45.55 0.0M
2021-09-28 45.90 46.10 44.85 46.00 0.0M
2021-09-27 47.10 47.10 44.10 46.10 0.0M
2021-09-24 47.70 47.70 46.00 46.40 0.0M
2021-09-23 45.65 47.90 45.65 47.40 0.0M
2021-09-22 45.85 47.70 44.80 45.65 0.0M
2021-09-21 45.80 46.90 42.70 45.45 0.0M
2021-09-20 44.15 45.80 43.95 44.80 0.0M
2021-09-17 45.45 45.95 43.25 43.65 0.0M
2021-09-16 45.45 45.45 42.75 44.75 0.0M
2021-09-15 45.35 45.45 43.85 44.70 0.0M
2021-09-14 43.00 45.90 43.00 44.75 0.0M
2021-09-13 44.95 44.95 43.50 44.00 0.0M
2021-09-09 44.00 44.80 42.75 44.05 0.0M
2021-09-08 42.55 44.50 42.55 43.90 0.0M
2021-09-07 44.00 44.65 41.70 42.90 0.0M
2021-09-06 41.80 43.40 41.80 43.10 0.0M
2021-09-03 41.85 42.80 41.85 42.20 0.0M
2021-09-02 42.95 42.95 40.40 42.00 0.0M
2021-09-01 43.00 43.00 42.00 42.00 0.0M
2021-08-31 43.90 43.90 42.10 43.00 0.0M
2021-08-30 40.65 43.50 40.65 43.20 0.0M
2021-08-27 39.60 41.95 39.60 41.55 0.0M
2021-08-26 41.75 41.75 40.75 41.25 0.0M
2021-08-25 38.95 41.60 38.95 40.55 0.0M
2021-08-24 38.50 41.20 38.50 39.70 0.0M
2021-08-23 41.00 41.30 38.40 39.90 0.0M
2021-08-20 39.80 40.90 38.30 39.40 0.0M
2021-08-18 42.10 42.10 40.00 40.30 0.0M
2021-08-17 43.50 43.50 41.45 42.10 0.0M
2021-08-16 43.65 46.00 42.95 43.55 0.0M
2021-08-13 45.00 46.00 43.80 44.50 0.0M
2021-08-12 46.35 46.35 44.00 46.00 0.0M
2021-08-11 43.15 45.00 42.90 44.45 0.0M
2021-08-10 47.45 47.45 45.15 45.15 0.0M
2021-08-09 49.80 49.80 47.50 47.50 0.0M
2021-08-06 49.00 51.50 47.55 49.95 0.0M
2021-08-05 50.50 50.50 48.00 49.70 0.0M
2021-08-04 52.70 53.00 49.80 50.30 0.0M
2021-08-03 52.00 52.90 50.00 51.95 0.0M
2021-08-02 51.75 51.75 49.75 50.95 0.1M
2021-07-30 50.25 51.00 49.00 49.30 0.0M
2021-07-29 50.40 50.50 47.10 50.35 0.0M
2021-07-28 49.60 50.90 47.65 49.45 0.0M
2021-07-27 48.70 51.50 48.50 49.60 0.0M
2021-07-26 51.00 51.00 47.50 49.40 0.0M
2021-07-23 50.00 50.60 48.40 48.90 0.0M
2021-07-22 50.00 51.75 49.00 49.25 0.0M
2021-07-20 50.60 53.50 49.35 50.65 0.0M
2021-07-19 51.00 53.60 49.35 51.90 0.1M
2021-07-16 50.70 51.00 49.05 50.40 0.0M
2021-07-15 50.50 51.45 49.00 49.20 0.0M
2021-07-14 52.25 52.30 49.60 50.10 0.1M
2021-07-13 50.35 52.15 49.10 51.80 0.1M
2021-07-12 52.30 52.30 49.50 50.35 0.1M
2021-07-09 50.00 50.55 48.35 49.05 0.1M
2021-07-08 49.50 50.70 48.05 48.30 0.0M
2021-07-07 49.05 49.95 48.00 48.70 0.0M
2021-07-06 52.95 53.15 48.05 49.05 0.1M
2021-07-05 52.10 53.35 50.10 51.80 0.2M
2021-07-02 51.85 57.55 51.00 52.25 1.0M
2021-07-01 41.50 50.50 41.50 50.35 1.1M
2021-06-30 46.00 46.20 41.70 42.10 0.4M
2021-06-29 41.00 44.70 41.00 44.70 0.9M
2021-06-28 35.05 38.00 35.05 37.25 0.0M
2021-06-25 37.50 37.50 35.10 35.80 0.0M
2021-06-24 36.75 36.75 35.35 36.25 0.0M
2021-06-23 36.00 36.15 35.05 35.65 0.0M
2021-06-22 36.95 36.95 34.30 35.25 0.0M
2021-06-21 36.50 38.30 33.15 36.20 0.1M
2021-06-18 37.45 37.45 33.00 34.50 0.0M
2021-06-17 37.10 37.45 35.25 36.25 0.1M
2021-06-16 38.60 38.85 36.30 37.55 0.0M
2021-06-15 38.50 38.75 37.65 38.20 0.0M
2021-06-14 39.65 39.65 35.85 37.60 0.0M
2021-06-11 40.05 41.35 37.55 38.50 0.0M
2021-06-10 38.15 40.00 36.60 39.70 0.1M
2021-06-09 36.50 39.50 36.15 36.80 0.1M
2021-06-08 36.80 37.90 36.30 37.20 0.0M
2021-06-07 36.50 37.45 35.00 37.10 0.1M
2021-06-04 36.80 36.90 34.45 35.15 0.0M
2021-06-03 35.70 36.80 34.10 36.00 0.1M
2021-06-02 34.05 35.65 34.00 34.95 0.0M
2021-06-01 35.00 35.05 33.15 34.05 0.0M
2021-05-31 33.95 36.00 32.75 35.35 0.1M
2021-05-28 33.90 34.50 32.20 32.70 0.0M
2021-05-27 34.00 34.00 33.05 33.60 0.0M
2021-05-26 32.70 33.90 32.10 33.60 0.1M
2021-05-25 33.00 33.90 31.45 32.00 0.0M
2021-05-24 32.70 33.90 31.05 32.90 0.1M
2021-05-21 30.95 31.75 30.15 30.85 0.0M
2021-05-20 31.00 32.00 30.15 30.60 0.0M
2021-05-19 30.50 31.35 30.00 30.90 0.0M
2021-05-18 29.90 31.30 29.15 30.05 0.1M
2021-05-17 28.00 30.70 27.40 29.70 0.1M
2021-05-14 29.00 29.30 27.25 27.85 0.0M
2021-05-12 28.85 29.30 27.95 28.50 0.0M
2021-05-11 27.85 29.15 27.65 28.40 0.1M
2021-05-10 26.35 28.50 26.35 27.85 0.1M
2021-05-07 26.65 27.50 26.35 26.70 0.0M
2021-05-06 26.00 26.80 25.60 26.55 0.0M
2021-05-05 25.30 26.95 25.30 25.80 0.0M
2021-05-04 27.00 27.80 25.40 25.95 0.0M
2021-05-03 22.75 27.30 22.75 26.70 0.1M
2021-04-30 23.20 23.30 22.60 23.20 0.0M
2021-04-29 23.00 23.50 22.00 23.15 0.0M
2021-04-28 22.55 23.40 22.50 22.75 0.0M
2021-04-27 22.20 23.35 22.20 22.80 0.0M
2021-04-26 22.80 23.15 21.80 22.45 0.0M
2021-04-23 22.30 23.35 22.10 22.30 0.0M
2021-04-22 22.80 23.00 22.00 22.40 0.1M
2021-04-20 22.30 23.90 22.25 22.95 0.0M
2021-04-19 22.35 22.90 21.45 22.50 0.0M
2021-04-16 22.75 23.00 22.35 22.80 0.0M
2021-04-15 23.35 23.75 21.75 22.45 0.0M
2021-04-13 23.95 24.50 21.40 22.95 0.1M
2021-04-12 25.00 25.00 23.00 23.30 0.0M
2021-04-09 25.00 25.00 23.45 24.25 0.0M
2021-04-08 23.80 24.35 23.70 24.10 0.0M
2021-04-07 23.85 24.05 23.00 23.45 0.0M
2021-04-06 24.50 24.50 22.50 23.20 0.0M
2021-04-05 25.65 25.65 23.25 23.60 0.0M
2021-04-01 24.30 25.00 23.10 24.20 0.0M
2021-03-31 22.10 24.00 21.70 23.90 0.0M
2021-03-30 23.95 23.95 21.95 22.10 0.1M
2021-03-26 23.75 25.85 21.10 23.30 0.1M
2021-03-25 24.10 24.25 23.00 23.05 0.1M
2021-03-24 26.00 26.00 23.65 24.40 0.1M
2021-03-23 27.30 27.60 25.00 25.35 0.1M
2021-03-22 27.95 28.80 26.00 26.90 0.1M
2021-03-19 25.85 27.65 24.15 26.95 0.0M
2021-03-18 28.95 29.00 25.10 25.50 0.1M
2021-03-17 29.65 30.35 27.45 27.90 0.0M
2021-03-16 29.85 31.55 28.50 29.15 0.0M
2021-03-15 32.85 32.90 29.50 30.10 0.0M
2021-03-12 34.40 34.75 30.70 31.70 0.0M
2021-03-10 31.90 34.50 31.45 33.30 0.1M
2021-03-09 33.90 33.90 31.00 31.40 0.0M
2021-03-08 34.00 34.00 32.60 33.05 0.0M
2021-03-05 33.25 34.00 32.70 32.95 0.0M
2021-03-04 34.50 34.50 33.10 33.20 0.0M
2021-03-03 34.70 34.95 32.70 33.55 0.0M
2021-03-02 32.90 34.20 32.35 33.20 0.0M
2021-03-01 33.20 33.45 31.85 33.40 0.0M
2021-02-26 33.20 33.20 32.00 32.85 0.0M
2021-02-25 31.35 34.20 31.15 33.85 0.0M
2021-02-24 31.90 32.00 30.70 31.95 0.0M
2021-02-23 30.95 32.50 30.00 30.30 0.0M
2021-02-22 31.70 31.70 29.45 29.80 0.0M
2021-02-19 30.90 32.75 29.45 30.95 0.0M
2021-02-18 30.85 32.40 29.55 31.00 0.0M
2021-02-17 30.95 31.20 28.50 29.25 0.0M
2021-02-16 31.85 31.85 29.70 30.00 0.0M
2021-02-15 31.55 32.50 31.35 31.70 0.0M
2021-02-12 31.65 32.30 31.30 32.20 0.0M
2021-02-11 33.80 33.80 31.50 31.65 0.0M
2021-02-10 34.50 34.50 32.65 33.05 0.0M
2021-02-09 34.75 34.80 33.15 33.40 0.0M
2021-02-08 35.85 35.90 34.00 34.40 0.0M
2021-02-05 34.85 35.75 34.25 35.30 0.1M
2021-02-04 31.85 35.60 31.75 34.85 0.1M
2021-02-03 33.05 33.20 31.60 31.75 0.0M
2021-02-02 32.30 33.45 31.55 32.70 0.0M
2021-02-01 32.50 32.70 30.75 32.30 0.0M
2021-01-29 34.40 34.40 30.65 31.20 0.0M
2021-01-28 31.30 34.35 31.25 32.70 0.0M
2021-01-27 31.50 32.80 30.60 31.70 0.0M
2021-01-25 35.80 36.00 30.30 31.45 0.0M
2021-01-22 35.10 35.10 31.60 33.15 0.0M
2021-01-21 36.15 36.15 34.00 34.30 0.0M
2021-01-20 36.00 36.70 35.45 35.60 0.0M
2021-01-19 36.50 37.85 35.95 36.35 0.0M
2021-01-18 35.10 36.95 34.60 35.25 0.0M
2021-01-15 36.45 36.70 34.80 35.10 0.0M
2021-01-14 35.10 37.40 35.10 36.45 0.0M
2021-01-13 37.50 37.50 33.55 35.60 0.0M
2021-01-12 38.50 38.50 33.40 36.60 0.1M
2021-01-11 41.85 41.85 37.10 38.35 0.1M
2021-01-08 37.05 41.80 36.05 40.80 0.2M
2021-01-07 37.95 38.00 35.60 37.00 0.0M
2021-01-06 38.00 38.00 36.00 36.10 0.0M
2021-01-05 36.20 37.65 35.40 36.75 0.0M
2021-01-04 36.30 37.95 35.20 36.75 0.1M
2021-01-01 38.00 38.95 35.50 36.20 0.1M