Damodar Industries Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
20-Apr-2021 | 22.30 | 23.90 | 22.30 | 23 | 198 | 0.72 | 19,641 | 1.65 | 0.65 |
19-Apr-2021 | 22.40 | 22.90 | 21.50 | 22.50 | 98 | 0.53 | 19,258 | 1.45 | 0.15 |
16-Apr-2021 | 22.80 | 23 | 22.40 | 22.80 | 89 | 0.18 | 3,236 | 0.65 | 0.05 |
15-Apr-2021 | 23.40 | 23.80 | 21.80 | 22.50 | 442 | 0.73 | 9,127 | 2 | -0.90 |
13-Apr-2021 | 24 | 24.50 | 21.40 | 23 | 614 | 2.60 | 40,869 | 3.10 | -1 |
12-Apr-2021 | 25 | 25 | 23 | 23.30 | 163 | 0.41 | 8,519 | 2 | -1.70 |
09-Apr-2021 | 25 | 25 | 23.50 | 24.30 | 195 | 0.44 | 5,552 | 1.55 | -0.80 |
08-Apr-2021 | 23.80 | 24.40 | 23.70 | 24.10 | 130 | 0.85 | 32,773 | 0.65 | 0.30 |
07-Apr-2021 | 23.90 | 24.10 | 23 | 23.50 | 142 | 0.42 | 13,602 | 1.05 | -0.40 |
06-Apr-2021 | 24.50 | 24.50 | 22.50 | 23.20 | 112 | 0.32 | 6,028 | 2 | -1.30 |
05-Apr-2021 | 25.70 | 25.70 | 23.30 | 23.60 | 124 | 0.34 | 11,419 | 2.40 | -2.10 |
01-Apr-2021 | 24.30 | 25 | 23.10 | 24.20 | 163 | 0.44 | 12,595 | 1.90 | -0.10 |
31-Mar-2021 | 22.10 | 24 | 21.70 | 23.90 | 198 | 0.70 | 17,870 | 2.30 | 1.80 |
30-Mar-2021 | 24 | 24 | 22 | 22.10 | 518 | 1.39 | 50,300 | 2 | -1.90 |
26-Mar-2021 | 23.80 | 25.90 | 21.10 | 23.30 | 300 | 1.19 | 38,655 | 4.75 | -0.40 |
25-Mar-2021 | 24.10 | 24.30 | 23 | 23.10 | 345 | 1.92 | 65,305 | 1.25 | -1.10 |
24-Mar-2021 | 26 | 26 | 23.70 | 24.40 | 442 | 1.68 | 56,030 | 2.35 | -1.60 |
23-Mar-2021 | 27.30 | 27.60 | 25 | 25.40 | 656 | 2.26 | 71,143 | 2.60 | -2 |
22-Mar-2021 | 28 | 28.80 | 26 | 26.90 | 500 | 1.76 | 34,347 | 2.80 | -1.10 |