Damodar Industries

DAMD
🏛️ india →
34.94
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 49.99 50.40 49.45 49.65 0.0M
2023-12-28 48.50 51.00 48.50 50.29 0.0M
2023-12-27 50.00 50.81 48.95 49.05 0.0M
2023-12-26 49.90 50.01 48.05 48.98 0.0M
2023-12-22 50.20 50.20 45.10 49.42 0.0M
2023-12-21 48.88 52.15 48.70 49.93 0.0M
2023-12-20 51.05 51.98 47.70 48.72 0.0M
2023-12-19 52.54 52.54 51.40 51.46 0.0M
2023-12-18 52.30 54.10 51.15 52.16 0.0M
2023-12-15 49.70 54.45 49.69 52.38 0.0M
2023-12-14 51.50 51.50 49.27 49.55 0.0M
2023-12-13 48.50 51.30 48.50 50.32 0.0M
2023-12-12 49.50 49.54 48.18 49.08 0.0M
2023-12-11 49.26 50.30 48.34 48.61 0.0M
2023-12-08 50.89 51.73 48.70 49.33 0.0M
2023-12-07 49.79 50.45 49.40 49.63 0.0M
2023-12-06 49.06 50.90 48.56 50.08 0.0M
2023-12-05 50.50 50.50 48.15 48.49 0.0M
2023-12-04 50.26 50.61 48.00 48.21 0.0M
2023-12-01 49.05 51.85 49.05 49.40 0.0M
2023-11-30 49.56 49.66 48.80 49.05 0.0M
2023-11-29 48.80 49.74 48.80 49.24 0.0M
2023-11-28 49.71 49.97 48.70 49.54 0.0M
2023-11-24 51.74 52.10 50.00 50.71 0.0M
2023-11-23 51.89 52.15 51.01 51.87 0.0M
2023-11-22 49.60 52.20 49.60 51.08 0.0M
2023-11-21 50.35 50.35 49.25 50.08 0.0M
2023-11-20 50.16 50.17 49.44 49.67 0.0M
2023-11-17 50.20 51.00 49.50 50.40 0.0M
2023-11-16 51.50 52.50 50.00 50.10 0.0M
2023-11-15 51.70 51.70 50.30 50.67 0.0M
2023-11-13 50.94 52.40 50.20 50.36 0.0M
2023-11-12 51.90 51.90 51.00 51.02 0.0M
2023-11-10 51.00 51.20 50.30 50.32 0.0M
2023-11-09 51.55 51.60 50.70 51.18 0.0M
2023-11-08 51.40 52.25 50.80 52.17 0.0M
2023-11-07 51.85 53.05 51.46 52.21 0.0M
2023-11-06 52.00 52.95 50.96 52.33 0.0M
2023-11-03 51.95 54.00 50.61 52.07 0.0M
2023-11-02 50.95 53.99 50.90 51.67 0.0M
2023-11-01 49.99 49.99 48.66 49.29 0.0M
2023-10-31 49.95 50.74 49.50 49.68 0.0M
2023-10-30 48.70 50.84 48.30 49.61 0.0M
2023-10-27 47.69 54.00 47.01 48.08 0.0M
2023-10-26 47.00 51.61 45.80 46.58 0.0M
2023-10-25 48.96 48.96 46.90 47.47 0.0M
2023-10-23 49.50 50.40 47.31 48.00 0.0M
2023-10-20 51.68 52.02 50.00 50.35 0.0M
2023-10-19 50.95 52.95 50.00 51.23 0.0M
2023-10-18 51.11 51.75 50.15 50.86 0.0M
2023-10-17 51.25 52.48 50.95 51.82 0.0M
2023-10-16 52.00 52.83 51.47 52.11 0.0M
2023-10-13 53.00 53.51 52.10 52.50 0.0M
2023-10-12 52.50 55.90 52.50 53.68 0.0M
2023-10-11 50.16 55.16 49.75 53.40 0.0M
2023-10-10 49.71 50.44 49.54 50.16 0.0M
2023-10-09 50.00 50.11 48.85 49.06 0.0M
2023-10-06 49.80 52.00 49.80 50.90 0.0M
2023-10-05 48.16 51.00 48.16 50.35 0.0M
2023-10-04 48.50 49.15 47.40 47.63 0.0M
2023-10-03 48.60 49.55 48.60 48.88 0.0M
2023-09-29 49.21 50.30 48.62 49.00 0.0M
2023-09-28 49.80 50.10 48.50 49.18 0.0M
2023-09-27 49.34 49.99 48.00 49.52 0.0M
2023-09-26 48.99 49.85 48.99 49.00 0.0M
2023-09-25 50.85 50.85 48.46 48.96 0.0M
2023-09-22 51.21 52.99 48.72 50.59 0.0M
2023-09-21 50.80 53.30 49.85 51.13 0.0M
2023-09-20 50.61 51.99 46.10 50.78 0.0M
2023-09-18 54.30 54.30 50.00 51.80 0.0M
2023-09-15 49.55 53.80 49.55 52.92 0.0M
2023-09-14 49.50 51.30 49.33 50.13 0.0M
2023-09-13 49.50 57.00 48.00 49.85 0.0M
2023-09-12 52.36 53.10 47.32 47.99 0.0M
2023-09-11 53.35 53.65 51.65 51.80 0.0M
2023-09-08 53.10 54.50 51.30 52.83 0.0M
2023-09-07 53.25 53.30 52.25 52.59 0.0M
2023-09-06 51.65 52.70 51.05 52.18 0.0M
2023-09-05 53.09 54.00 50.90 51.82 0.0M
2023-09-04 49.95 54.85 49.50 52.27 0.0M
2023-09-01 47.50 50.00 47.20 49.31 0.0M
2023-08-31 48.40 48.80 47.25 48.08 0.0M
2023-08-30 48.50 48.84 48.00 48.00 0.0M
2023-08-29 48.22 48.65 47.01 48.01 0.0M
2023-08-28 48.00 49.05 47.50 48.22 0.0M
2023-08-25 48.78 49.50 48.00 48.12 0.0M
2023-08-24 50.70 51.35 48.56 48.58 0.0M
2023-08-23 50.54 51.30 50.54 50.91 0.0M
2023-08-22 48.00 51.18 47.74 49.78 0.0M
2023-08-21 45.20 49.00 44.95 47.18 0.0M
2023-08-18 45.75 47.00 44.75 45.67 0.0M
2023-08-17 45.75 46.10 45.00 45.00 0.0M
2023-08-16 44.65 48.24 43.85 45.21 0.0M
2023-08-14 49.39 49.39 44.65 44.76 0.0M
2023-08-11 45.74 45.75 44.70 45.68 0.0M
2023-08-10 46.51 46.80 44.10 44.82 0.0M
2023-08-09 46.90 46.94 45.80 45.80 0.0M
2023-08-08 48.00 48.09 45.25 46.39 0.0M
2023-08-07 45.11 48.34 45.11 46.05 0.0M
2023-08-04 46.60 47.39 45.95 47.02 0.0M
2023-08-03 45.50 47.10 44.61 46.64 0.0M
2023-08-02 46.57 47.60 45.46 46.03 0.0M
2023-08-01 47.60 47.60 46.71 46.97 0.0M
2023-07-31 48.09 48.10 46.50 47.36 0.0M
2023-07-28 47.75 48.34 46.70 47.37 0.0M
2023-07-27 46.36 48.00 46.36 47.51 0.0M
2023-07-26 46.65 48.00 45.90 46.36 0.0M
2023-07-25 46.50 47.05 44.61 46.46 0.0M
2023-07-24 47.50 47.50 47.00 47.00 0.0M
2023-07-21 49.90 49.90 46.60 47.50 0.0M
2023-07-20 46.35 47.50 45.11 46.70 0.0M
2023-07-19 46.20 46.35 46.20 46.32 0.0M
2023-07-18 47.80 47.80 45.38 45.74 0.0M
2023-07-17 46.50 48.19 46.00 47.99 0.0M
2023-07-14 45.60 49.00 45.60 47.01 0.0M
2023-07-13 44.30 46.50 43.10 44.17 0.0M
2023-07-12 43.35 43.90 43.09 43.90 0.0M
2023-07-11 43.72 44.34 43.12 43.64 0.0M
2023-07-10 44.00 44.00 43.70 43.72 0.0M
2023-07-07 44.29 44.29 44.11 44.11 0.0M
2023-07-06 44.50 44.50 43.85 44.00 0.0M
2023-07-05 43.80 44.00 43.80 44.00 0.0M
2023-07-04 43.75 44.25 43.50 43.50 0.0M
2023-07-03 44.00 44.00 43.65 43.66 0.0M
2023-06-30 44.20 45.00 44.20 44.32 0.0M
2023-06-28 44.45 44.45 44.00 44.00 0.0M
2023-06-27 44.35 44.45 44.25 44.45 0.0M
2023-06-26 45.55 45.91 43.25 44.52 0.0M
2023-06-23 44.50 48.50 43.05 45.91 0.0M
2023-06-22 44.02 46.95 44.02 44.45 0.0M
2023-06-21 44.15 44.85 43.81 44.44 0.0M
2023-06-20 43.60 44.40 43.60 44.40 0.0M
2023-06-19 44.19 44.90 43.65 44.42 0.0M
2023-06-16 43.40 45.10 39.40 43.66 0.0M
2023-06-15 44.30 44.54 43.40 43.87 0.0M
2023-06-14 44.85 45.45 43.10 44.60 0.0M
2023-06-13 43.30 44.40 42.90 43.38 0.0M
2023-06-12 43.74 44.69 43.05 43.99 0.0M
2023-06-09 44.00 45.40 43.20 43.93 0.0M
2023-06-08 45.60 46.21 45.00 45.00 0.0M
2023-06-07 45.00 45.75 43.95 45.75 0.0M
2023-06-06 46.34 46.95 44.68 45.33 0.0M
2023-06-05 40.60 47.80 40.60 45.40 0.0M
2023-06-02 40.80 41.40 40.55 41.03 0.0M
2023-06-01 41.35 41.35 39.11 40.13 0.0M
2023-05-31 40.75 41.55 40.25 40.73 0.0M
2023-05-30 43.00 43.00 40.74 41.01 0.0M
2023-05-29 42.00 42.39 40.65 40.74 0.0M
2023-05-26 43.20 43.50 42.00 42.35 0.0M
2023-05-25 42.40 43.00 42.40 42.40 0.0M
2023-05-24 41.99 41.99 41.25 41.80 0.0M
2023-05-23 41.51 41.99 40.25 41.81 0.0M
2023-05-22 41.69 42.00 40.25 41.52 0.0M
2023-05-19 45.84 45.84 40.61 41.11 0.0M
2023-05-18 42.30 42.90 41.35 41.59 0.0M
2023-05-17 43.00 43.00 42.00 42.83 0.0M
2023-05-16 42.85 44.50 42.85 43.20 0.0M
2023-05-15 39.00 42.55 38.00 41.92 0.0M
2023-05-12 42.80 43.34 42.50 42.75 0.0M
2023-05-11 43.85 44.10 42.65 43.32 0.0M
2023-05-10 42.45 43.50 41.31 43.01 0.0M
2023-05-09 43.70 44.35 42.00 42.51 0.0M
2023-05-08 44.25 44.60 43.55 44.36 0.0M
2023-05-05 44.60 44.69 44.06 44.69 0.0M
2023-05-04 45.00 46.50 44.00 44.75 0.0M
2023-05-03 46.00 46.90 44.05 44.80 0.0M
2023-05-02 43.80 47.35 43.80 45.95 0.0M
2023-04-28 44.30 45.19 43.41 44.35 0.0M
2023-04-27 44.00 45.00 42.71 44.57 0.0M
2023-04-26 41.50 44.85 40.10 44.58 0.0M
2023-04-25 42.00 42.00 41.55 41.72 0.0M
2023-04-24 42.20 42.34 41.30 41.81 0.0M
2023-04-21 43.20 43.20 42.21 42.21 0.0M
2023-04-20 43.05 43.90 41.70 43.25 0.0M
2023-04-19 42.25 43.00 41.01 42.15 0.0M
2023-04-18 42.00 42.20 41.31 42.19 0.0M
2023-04-17 42.35 42.75 40.11 41.73 0.0M
2023-04-13 42.05 42.35 42.05 42.05 0.0M
2023-04-12 42.80 43.99 41.31 42.81 0.0M
2023-04-11 42.61 43.10 42.20 42.45 0.0M
2023-04-10 42.62 44.00 41.62 43.11 0.0M
2023-04-06 42.45 44.35 41.61 43.75 0.0M
2023-04-05 41.65 42.80 41.65 42.42 0.0M
2023-04-03 38.70 42.69 38.50 41.13 0.0M
2023-03-31 39.75 41.99 38.00 39.28 0.0M
2023-03-29 40.05 40.60 37.90 37.91 0.0M
2023-03-28 38.00 39.84 37.00 39.73 0.0M
2023-03-27 41.50 42.00 37.85 38.44 0.0M
2023-03-24 41.15 42.10 40.25 42.05 0.0M
2023-03-23 42.30 42.30 41.90 42.09 0.0M
2023-03-22 43.00 43.00 41.00 41.08 0.0M
2023-03-21 42.95 44.99 41.15 41.69 0.0M
2023-03-20 43.11 44.89 41.00 42.25 0.0M
2023-03-17 43.90 46.94 42.80 44.10 0.0M
2023-03-16 43.50 43.55 42.03 42.56 0.0M
2023-03-15 43.65 45.70 43.15 43.74 0.0M
2023-03-14 43.46 48.40 42.10 43.00 0.0M
2023-03-13 45.08 45.08 42.70 42.77 0.0M
2023-03-10 44.65 46.05 43.45 45.00 0.0M
2023-03-09 45.50 45.51 44.10 44.42 0.0M
2023-03-08 45.40 45.45 44.35 44.93 0.0M
2023-03-06 44.30 45.75 44.30 45.53 0.0M
2023-03-03 44.00 45.86 44.00 45.26 0.0M
2023-03-02 44.16 46.10 44.05 44.51 0.0M
2023-03-01 45.00 51.00 43.00 44.95 0.0M
2023-02-28 44.90 45.05 44.00 44.45 0.0M
2023-02-27 46.00 47.15 44.60 44.95 0.0M
2023-02-24 45.80 47.40 45.75 46.85 0.0M
2023-02-23 47.65 47.90 46.80 47.10 0.0M
2023-02-22 48.75 48.75 47.10 47.80 0.0M
2023-02-21 47.25 48.80 46.95 48.75 0.0M
2023-02-20 47.75 48.70 47.10 48.70 0.0M
2023-02-17 48.20 48.70 47.10 47.90 0.0M
2023-02-16 47.25 49.30 46.75 48.10 0.0M
2023-02-15 47.10 48.00 47.10 47.45 0.0M
2023-02-14 48.10 48.45 47.45 47.95 0.0M
2023-02-13 48.10 49.50 47.80 48.75 0.0M
2023-02-10 49.65 50.10 48.75 49.25 0.0M
2023-02-09 50.40 50.40 49.70 50.35 0.0M
2023-02-08 49.25 50.05 49.25 49.95 0.0M
2023-02-07 51.90 52.00 49.20 49.40 0.0M
2023-02-06 54.90 54.90 50.10 50.20 0.0M
2023-02-03 52.90 53.50 49.50 51.35 0.0M
2023-02-02 51.30 52.05 50.40 50.50 0.0M
2023-02-01 50.15 53.85 50.15 51.65 0.0M
2023-01-31 52.70 52.70 50.20 51.90 0.0M
2023-01-30 50.60 52.75 50.60 51.20 0.0M
2023-01-27 55.00 55.00 51.45 52.50 0.0M
2023-01-25 56.10 56.10 53.50 54.70 0.0M
2023-01-24 54.30 57.50 54.00 55.45 0.0M
2023-01-23 54.65 54.65 53.20 53.30 0.0M
2023-01-20 54.35 55.20 53.25 53.35 0.0M
2023-01-19 55.00 55.70 53.50 53.65 0.0M
2023-01-18 55.60 55.60 54.20 54.20 0.0M
2023-01-17 54.40 57.35 53.90 54.40 0.0M
2023-01-16 54.70 55.25 53.50 53.80 0.0M
2023-01-13 53.15 55.95 53.15 53.75 0.0M
2023-01-12 55.45 55.45 53.80 54.35 0.0M
2023-01-11 56.50 57.20 55.05 55.25 0.0M
2023-01-10 56.25 59.30 54.65 55.85 0.0M
2023-01-09 57.00 59.20 55.85 56.85 0.0M
2023-01-06 55.50 60.55 55.50 57.75 0.0M
2023-01-05 58.45 58.45 55.05 55.55 0.0M
2023-01-04 52.00 59.75 51.65 58.45 0.0M
2023-01-03 53.50 53.50 50.20 51.80 0.0M
2023-01-02 51.20 51.50 50.10 51.25 0.0M