Damodar Indust.

Damodar Industries Ltd Historical Data

NSEBSE

₹30.22

(-4.00%)

Dec 16, 2025|03:29:59 PM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	32.99	33.98	32.4	32.64	88	1,05,308.4	2,382
18-Nov-2025	32.41	33	32.05	32.59	69	1,49,260.88	3,461
19-Nov-2025	32.6	32.99	31.61	32.5	82	2,19,731.01	5,810
20-Nov-2025	33.49	33.49	32.18	32.71	77	1,12,979.15	2,452
21-Nov-2025	32.99	32.99	31.8	32.04	93	2,37,691.31	5,621
24-Nov-2025	33.44	33.44	30.21	30.52	137	2,69,137.49	6,923
25-Nov-2025	30.94	30.98	30.02	30.39	173	2,38,516.13	5,069
26-Nov-2025	30.89	30.89	28.6	30.31	194	2,19,731.41	4,156
27-Nov-2025	30.5	33.3	30.5	32.3	708	22,83,098.2	12,667
28-Nov-2025	32.3	35.7	30.52	32.1	1,536	65,60,030.01	95,424
01-Dec-2025	32.1	34.98	31.27	31.94	691	24,81,624.55	17,628
02-Dec-2025	33.35	33.4	31.01	31.94	165	4,17,899.88	9,085
03-Dec-2025	32.94	32.94	30.75	31.62	272	6,15,695.94	13,867
04-Dec-2025	31.5	34.1	31.5	32.16	453	26,00,201.64	24,413
05-Dec-2025	33.1	33.1	31.1	31.77	104	2,22,245.07	4,985
08-Dec-2025	30.56	31.8	30.43	30.89	75	45,219.56	1,270
09-Dec-2025	31.5	32.44	30	30.59	171	3,11,946.92	4,376
10-Dec-2025	30.01	31.5	29.55	30.09	215	2,10,540.58	4,824
11-Dec-2025	31.8	31.8	30.02	30.22	111	1,03,695.91	1,421
12-Dec-2025	30.9	31.98	30.25	31.49	87	1,20,738.01	2,736
15-Dec-2025	32.66	32.66	31	31.48	39	37,725.3	777

Damodar Indust.: Related NEWS

No Record Found

Invest wise with Expert advice