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
2023-12-29 50.40 50.55 49.10 49.45 0.0M
2023-12-28 49.85 51.30 48.35 50.40 0.0M
2023-12-27 49.50 50.75 48.70 48.85 0.0M
2023-12-26 48.70 50.05 48.70 49.00 0.0M
2023-12-22 49.70 50.50 48.70 49.25 0.0M
2023-12-21 48.00 52.05 48.00 49.85 0.0M
2023-12-20 52.80 52.80 48.20 48.90 0.0M
2023-12-19 53.00 53.00 51.05 51.55 0.0M
2023-12-18 52.35 53.50 51.05 51.65 0.1M
2023-12-15 50.85 54.45 49.25 52.45 0.1M
2023-12-14 50.90 50.90 49.25 49.70 0.0M
2023-12-13 49.45 51.40 48.65 50.30 0.0M
2023-12-12 49.50 49.50 48.00 48.65 0.0M
2023-12-11 49.50 50.60 48.15 48.50 0.1M
2023-12-08 50.45 51.70 48.65 49.20 0.0M
2023-12-07 50.45 50.90 49.25 49.55 0.0M
2023-12-06 49.40 51.00 48.60 49.80 0.1M
2023-12-05 49.25 49.50 48.00 48.60 0.0M
2023-12-04 50.45 50.90 48.00 48.30 0.1M
2023-12-01 49.95 51.00 49.05 49.15 0.0M
2023-11-30 49.85 49.85 48.80 48.95 0.0M
2023-11-29 49.65 49.90 49.00 49.15 0.0M
2023-11-28 50.70 50.70 48.60 49.00 0.1M
2023-11-24 51.55 52.40 49.85 50.20 0.1M
2023-11-23 51.60 52.15 50.80 51.50 0.0M
2023-11-22 49.95 52.95 49.30 51.35 0.1M
2023-11-21 50.65 50.65 49.15 49.95 0.0M
2023-11-20 50.75 50.75 49.35 49.70 0.0M
2023-11-17 51.40 51.40 49.40 50.20 0.0M
2023-11-16 51.70 51.70 49.75 50.05 0.0M
2023-11-15 51.70 51.70 50.40 50.60 0.0M
2023-11-13 52.00 52.00 49.80 50.25 0.0M
2023-11-12 51.80 51.80 50.05 51.00 0.0M
2023-11-10 50.20 51.45 49.00 50.10 0.0M
2023-11-09 52.60 52.60 50.50 50.85 0.0M
2023-11-08 52.00 53.00 50.75 51.25 0.0M
2023-11-07 53.00 53.00 51.50 52.50 0.0M
2023-11-06 52.00 53.30 50.80 52.55 0.1M
2023-11-03 51.55 53.85 51.55 52.25 0.1M
2023-11-02 48.95 53.80 48.95 51.55 0.2M
2023-11-01 49.90 50.10 48.35 48.70 0.0M
2023-10-31 50.90 50.95 48.90 49.75 0.0M
2023-10-30 49.10 50.80 48.10 49.70 0.1M
2023-10-27 47.25 49.45 46.95 47.75 0.1M
2023-10-26 47.00 52.50 45.45 46.40 0.2M
2023-10-25 49.35 49.35 46.80 47.55 0.0M
2023-10-23 49.70 50.45 47.25 48.00 0.1M
2023-10-20 51.50 52.05 49.35 49.90 0.0M
2023-10-19 50.20 52.60 49.65 51.50 0.1M
2023-10-18 52.85 52.85 50.00 50.30 0.0M
2023-10-17 52.05 52.45 51.10 51.35 0.0M
2023-10-16 52.50 53.40 51.20 51.80 0.0M
2023-10-13 53.80 54.00 52.05 52.50 0.0M
2023-10-12 53.40 56.20 53.10 53.55 0.2M
2023-10-11 50.00 55.15 49.65 53.40 0.3M
2023-10-10 50.00 50.90 49.35 50.40 0.0M
2023-10-09 50.75 50.75 48.50 48.90 0.0M
2023-10-06 50.40 51.95 49.85 51.00 0.1M
2023-10-05 49.50 51.50 48.50 50.40 0.1M
2023-10-04 48.50 49.10 47.25 48.15 0.0M
2023-10-03 49.80 49.90 48.55 48.75 0.0M
2023-09-29 49.80 50.70 48.50 48.95 0.0M
2023-09-28 50.70 50.70 48.40 48.85 0.0M
2023-09-27 49.30 50.25 48.05 49.40 0.0M
2023-09-26 48.05 50.45 48.05 48.90 0.0M
2023-09-25 51.15 51.15 48.20 48.65 0.1M
2023-09-22 52.35 53.00 48.75 50.15 0.1M
2023-09-21 50.40 53.35 49.80 51.05 0.1M
2023-09-20 51.65 52.00 49.10 50.45 0.1M
2023-09-18 54.60 54.60 49.85 51.70 0.1M
2023-09-15 51.00 53.95 49.10 53.20 0.1M
2023-09-14 49.05 51.55 49.05 49.85 0.0M
2023-09-13 49.25 50.90 47.55 50.00 0.0M
2023-09-12 51.55 53.30 47.35 48.25 0.1M
2023-09-11 53.90 53.90 51.50 51.90 0.0M
2023-09-08 53.00 54.50 51.45 52.75 0.1M
2023-09-07 52.45 53.65 51.75 52.45 0.0M
2023-09-06 52.00 53.70 50.35 52.45 0.1M
2023-09-05 52.70 54.05 50.70 52.15 0.1M
2023-09-04 50.25 54.80 49.40 52.25 0.2M
2023-09-01 48.95 50.30 46.90 49.25 0.0M
2023-08-31 47.65 49.15 47.25 47.60 0.0M
2023-08-30 48.05 48.95 47.20 48.55 0.0M
2023-08-29 48.00 48.85 46.40 47.80 0.0M
2023-08-28 48.55 48.55 47.25 47.90 0.0M
2023-08-25 48.50 50.00 47.80 48.15 0.0M
2023-08-24 51.55 51.60 48.20 48.55 0.1M
2023-08-23 50.30 51.85 50.10 50.55 0.0M
2023-08-22 48.40 51.00 47.30 50.05 0.2M
2023-08-21 46.85 49.25 44.80 47.25 0.1M
2023-08-18 45.35 47.20 44.40 45.45 0.0M
2023-08-17 45.05 46.35 44.80 45.05 0.0M
2023-08-16 45.80 48.00 43.35 44.70 0.1M
2023-08-14 46.80 46.80 44.50 44.95 0.0M
2023-08-11 45.75 45.75 45.00 45.35 0.0M
2023-08-10 46.65 46.85 44.10 44.55 0.0M
2023-08-09 46.15 47.05 45.65 45.95 0.0M
2023-08-08 47.20 47.20 45.25 46.35 0.0M
2023-08-07 46.50 48.35 45.15 45.95 0.1M
2023-08-04 46.00 47.05 45.90 46.60 0.0M
2023-08-03 46.05 47.55 44.95 46.30 0.0M
2023-08-02 46.75 47.35 45.40 45.75 0.0M
2023-08-01 47.65 47.70 46.30 46.50 0.0M
2023-07-31 48.80 48.80 46.10 47.80 0.0M
2023-07-28 47.75 48.50 46.55 47.80 0.0M
2023-07-27 47.35 48.20 46.20 47.35 0.1M
2023-07-26 46.25 47.95 45.75 46.45 0.0M
2023-07-25 46.75 47.05 45.00 45.50 0.0M
2023-07-24 48.45 49.00 45.50 46.75 0.0M
2023-07-21 47.40 48.90 47.00 47.65 0.0M
2023-07-20 46.00 47.85 45.35 47.35 0.0M
2023-07-19 45.85 46.25 45.20 46.05 0.0M
2023-07-18 48.70 48.70 44.60 45.75 0.0M
2023-07-17 47.35 48.60 45.90 48.00 0.0M
2023-07-14 44.85 49.15 44.35 47.10 0.2M
2023-07-13 44.25 46.25 43.20 44.20 0.1M
2023-07-12 44.20 44.25 43.15 43.90 0.0M
2023-07-11 44.00 44.85 42.80 43.50 0.0M
2023-07-10 46.40 46.40 44.00 44.25 0.0M
2023-07-07 44.35 45.00 43.65 44.60 0.0M
2023-07-06 44.00 44.70 43.60 44.35 0.0M
2023-07-05 43.60 44.20 43.15 44.00 0.0M
2023-07-04 43.45 44.60 43.15 43.65 0.0M
2023-07-03 44.80 44.90 43.55 43.60 0.0M
2023-06-30 45.00 45.00 44.00 44.55 0.0M
2023-06-28 45.00 45.15 43.75 44.20 0.0M
2023-06-27 44.60 45.15 44.00 44.85 0.0M
2023-06-26 45.55 46.35 44.10 44.55 0.0M
2023-06-23 44.45 45.35 43.50 44.50 0.0M
2023-06-22 44.35 46.70 44.05 44.40 0.1M
2023-06-21 44.00 44.95 44.00 44.35 0.0M
2023-06-20 43.75 44.70 43.75 44.30 0.0M
2023-06-19 44.10 45.00 43.60 44.50 0.0M
2023-06-16 43.20 44.35 43.05 43.65 0.0M
2023-06-15 45.70 45.70 43.25 43.50 0.0M
2023-06-14 44.00 45.90 43.70 44.70 0.0M
2023-06-13 44.40 44.85 43.20 43.55 0.0M
2023-06-12 43.10 44.75 42.25 43.40 0.0M
2023-06-09 44.75 45.40 43.50 44.10 0.0M
2023-06-08 46.70 46.70 44.00 44.75 0.0M
2023-06-07 45.90 46.70 44.10 46.20 0.0M
2023-06-06 46.85 46.85 44.55 45.60 0.0M
2023-06-05 41.25 47.90 41.10 45.50 0.4M
2023-06-02 40.30 41.15 40.15 40.80 0.0M
2023-06-01 41.25 41.30 39.50 39.80 0.0M
2023-05-31 40.95 41.50 40.00 40.45 0.0M
2023-05-30 41.50 41.55 40.50 40.85 0.0M
2023-05-29 41.60 42.55 40.15 40.60 0.0M
2023-05-26 42.70 43.60 41.20 42.55 0.0M
2023-05-25 42.45 43.65 41.80 42.90 0.0M
2023-05-24 41.85 42.45 41.45 41.90 0.0M
2023-05-23 41.50 42.00 41.45 41.90 0.0M
2023-05-22 41.00 42.30 40.30 41.10 0.0M
2023-05-19 42.35 42.40 40.35 40.85 0.0M
2023-05-18 42.15 42.45 41.05 41.35 0.0M
2023-05-17 43.45 44.50 41.00 42.20 0.0M
2023-05-16 42.10 44.65 41.90 43.50 0.0M
2023-05-15 42.05 42.45 41.05 41.50 0.0M
2023-05-12 42.55 43.00 42.00 42.60 0.0M
2023-05-11 44.45 44.45 42.45 42.85 0.0M
2023-05-10 42.55 44.00 42.40 43.45 0.0M
2023-05-09 43.95 44.10 41.80 42.30 0.0M
2023-05-08 44.25 44.85 43.50 43.95 0.0M
2023-05-05 44.80 44.85 44.05 44.25 0.0M
2023-05-04 44.95 46.00 44.00 44.95 0.0M
2023-05-03 46.00 46.70 43.65 44.15 0.0M
2023-05-02 44.45 47.20 44.40 45.85 0.0M
2023-04-28 44.20 45.30 43.65 43.95 0.0M
2023-04-27 44.40 45.10 42.60 44.30 0.0M
2023-04-26 41.70 45.20 41.25 44.05 0.0M
2023-04-25 41.25 42.25 41.25 41.55 0.0M
2023-04-24 42.55 42.55 41.00 41.30 0.0M
2023-04-21 44.25 44.25 41.75 42.20 0.0M
2023-04-20 42.55 44.55 41.60 43.40 0.0M
2023-04-19 41.95 42.75 41.95 42.30 0.0M
2023-04-18 42.90 42.90 41.55 41.75 0.0M
2023-04-17 42.25 42.25 40.35 41.45 0.0M
2023-04-13 42.10 42.75 41.15 41.90 0.0M
2023-04-12 43.40 43.40 41.50 42.00 0.0M
2023-04-11 42.30 43.35 42.05 42.35 0.0M
2023-04-10 43.75 44.55 42.15 43.05 0.0M
2023-04-06 42.45 44.40 41.50 43.75 0.0M
2023-04-05 42.00 42.50 41.50 42.15 0.0M
2023-04-03 39.90 41.45 38.45 41.30 0.0M
2023-03-31 39.90 41.90 37.30 38.75 0.0M
2023-03-29 39.45 41.00 37.50 38.30 0.0M
2023-03-28 38.70 40.85 36.55 38.25 0.0M
2023-03-27 40.10 42.10 38.00 38.20 0.0M
2023-03-24 42.05 42.30 40.05 41.30 0.0M
2023-03-23 41.75 43.30 41.40 42.05 0.0M
2023-03-22 42.65 42.65 41.25 41.75 0.0M
2023-03-21 43.50 43.50 41.05 41.80 0.0M
2023-03-20 43.05 43.05 41.25 41.95 0.0M
2023-03-17 43.80 44.70 42.65 43.70 0.0M
2023-03-16 43.45 44.15 42.00 42.85 0.0M
2023-03-15 44.30 45.90 42.85 43.65 0.0M
2023-03-14 43.85 48.15 42.00 42.90 0.1M
2023-03-13 46.70 46.70 42.65 42.90 0.0M
2023-03-10 44.45 46.70 43.35 45.30 0.1M
2023-03-09 45.45 45.60 44.00 44.45 0.0M
2023-03-08 44.05 45.35 44.05 44.70 0.0M
2023-03-06 45.90 45.90 45.00 45.35 0.0M
2023-03-03 45.95 45.95 43.95 45.20 0.0M
2023-03-02 45.30 46.45 43.90 44.70 0.1M
2023-03-01 44.30 51.00 42.60 44.75 0.1M
2023-02-28 45.75 45.80 43.45 44.05 0.0M
2023-02-27 45.75 47.15 44.50 44.95 0.0M
2023-02-24 47.00 47.30 46.10 46.65 0.0M
2023-02-23 47.45 48.50 46.75 47.05 0.0M
2023-02-22 48.20 48.20 47.15 47.55 0.0M
2023-02-21 48.20 48.60 47.15 48.25 0.0M
2023-02-20 46.80 48.40 46.65 48.20 0.0M
2023-02-17 49.00 49.00 47.00 47.70 0.0M
2023-02-16 49.40 49.40 46.95 48.05 0.0M
2023-02-15 48.40 48.40 47.00 47.40 0.0M
2023-02-14 49.50 49.50 47.15 47.70 0.0M
2023-02-13 50.00 50.00 47.10 47.95 0.0M
2023-02-10 49.20 50.45 47.60 49.05 0.0M
2023-02-09 50.85 50.85 49.60 49.95 0.0M
2023-02-08 51.70 51.70 48.95 50.00 0.0M
2023-02-07 52.45 52.45 49.25 49.75 0.0M
2023-02-06 52.65 52.65 49.45 50.30 0.0M
2023-02-03 52.85 53.60 49.20 50.90 0.1M
2023-02-02 52.00 52.30 50.05 50.15 0.0M
2023-02-01 52.30 53.95 50.70 50.90 0.0M
2023-01-31 53.70 53.70 50.80 51.90 0.0M
2023-01-30 53.90 53.90 50.90 51.30 0.0M
2023-01-27 54.00 55.20 51.15 52.30 0.0M
2023-01-25 56.00 56.95 53.40 53.85 0.0M
2023-01-24 54.90 58.00 53.75 55.15 0.1M
2023-01-23 55.25 55.25 53.05 53.35 0.0M
2023-01-20 55.35 55.45 53.20 53.60 0.0M
2023-01-19 56.20 56.20 54.00 54.05 0.0M
2023-01-18 56.50 56.65 54.00 54.40 0.0M
2023-01-17 55.60 57.20 53.55 54.90 0.0M
2023-01-16 55.60 55.60 53.20 53.80 0.0M
2023-01-13 54.80 56.10 53.35 53.70 0.0M
2023-01-12 56.50 56.50 53.40 53.95 0.0M
2023-01-11 56.80 57.30 54.35 54.90 0.0M
2023-01-10 56.50 60.00 54.60 56.20 0.1M
2023-01-09 58.55 59.70 56.05 57.00 0.1M
2023-01-06 54.60 60.90 54.60 58.00 0.3M
2023-01-05 58.45 58.45 55.00 55.80 0.1M
2023-01-04 52.60 59.80 51.05 58.45 0.3M
2023-01-03 51.80 52.40 49.90 51.95 0.0M
2023-01-02 51.80 51.80 50.15 50.85 0.0M