Price Data Selection & Download
Damodar Industries Share Price All Time Records & Statistics (Jul 2016 - Jul 2026)
2461 daily OHLCV records on NSE from July 2016 to July 2026.
Share Price All Time High
₹81.40
March 05, 2018
NSE Exchange
Share Price All Time Low
₹15.00
March 19, 2020
NSE Exchange
Highest Volume Trading Day
1,911,400
March 05, 2018 • ₹75.98
NSE Exchange
Share Price History Data (Jul 2016 - Jul 2026)
DAMODARIND daily open, high, low, close and volume (OHLCV) on NSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹33.47 | ₹33.47 | ₹31.06 | ₹31.27 | 5,423 |
| 2026-07-03 | ₹29.85 | ₹33.75 | ₹29.85 | ₹32.10 | 56,334 |
| 2026-07-02 | ₹31.89 | ₹31.89 | ₹30.30 | ₹30.52 | 12,687 |
| 2026-07-01 | ₹29.20 | ₹31.50 | ₹29.20 | ₹31.20 | 1,180 |
| 2026-06-30 | ₹31.19 | ₹31.19 | ₹29.50 | ₹29.89 | 1,840 |
| 2026-06-29 | ₹31.99 | ₹31.99 | ₹30.00 | ₹30.10 | 1,947 |
| 2026-06-25 | ₹32.45 | ₹32.45 | ₹30.66 | ₹31.36 | 734 |
| 2026-06-24 | ₹31.98 | ₹31.98 | ₹30.70 | ₹31.44 | 1,235 |
| 2026-06-23 | ₹31.98 | ₹31.98 | ₹30.30 | ₹30.70 | 427 |
| 2026-06-22 | ₹31.49 | ₹32.50 | ₹29.87 | ₹31.00 | 14,562 |
| 2026-06-19 | ₹32.25 | ₹32.25 | ₹30.05 | ₹30.57 | 3,805 |
| 2026-06-18 | ₹30.46 | ₹32.25 | ₹30.00 | ₹31.88 | 17,955 |
| 2026-06-17 | ₹28.80 | ₹30.99 | ₹28.80 | ₹30.31 | 6,482 |
| 2026-06-16 | ₹31.80 | ₹31.80 | ₹29.66 | ₹29.77 | 5,622 |
| 2026-06-15 | ₹31.25 | ₹31.25 | ₹30.11 | ₹30.75 | 2,422 |
| 2026-06-12 | ₹30.36 | ₹30.36 | ₹29.50 | ₹30.25 | 391 |
| 2026-06-11 | ₹30.00 | ₹30.25 | ₹29.10 | ₹29.36 | 5,221 |
| 2026-06-10 | ₹31.15 | ₹31.15 | ₹29.35 | ₹30.28 | 1,845 |
| 2026-06-09 | ₹31.00 | ₹31.20 | ₹29.71 | ₹30.15 | 3,759 |
| 2026-06-08 | ₹32.39 | ₹32.39 | ₹30.00 | ₹30.16 | 2,856 |
| 2026-06-05 | ₹31.49 | ₹31.49 | ₹30.05 | ₹31.33 | 7,031 |
| 2026-06-04 | ₹31.90 | ₹31.90 | ₹30.00 | ₹30.39 | 1,393 |
| 2026-06-03 | ₹31.00 | ₹31.49 | ₹29.70 | ₹30.87 | 5,453 |
| 2026-06-02 | ₹31.00 | ₹31.56 | ₹30.05 | ₹30.79 | 3,557 |
| 2026-06-01 | ₹32.44 | ₹32.50 | ₹31.20 | ₹31.56 | 12,627 |
| 2026-05-29 | ₹33.40 | ₹33.40 | ₹31.03 | ₹31.90 | 2,604 |
| 2026-05-27 | ₹30.62 | ₹32.00 | ₹30.21 | ₹31.66 | 16,144 |
| 2026-05-26 | ₹30.72 | ₹31.61 | ₹30.40 | ₹30.60 | 2,066 |
| 2026-05-25 | ₹30.40 | ₹31.90 | ₹30.40 | ₹30.72 | 3,413 |
| 2026-05-22 | ₹30.20 | ₹32.00 | ₹30.05 | ₹30.49 | 16,756 |
| 2026-05-21 | ₹30.88 | ₹31.49 | ₹29.51 | ₹30.53 | 11,219 |
| 2026-05-20 | ₹28.00 | ₹31.99 | ₹27.76 | ₹29.96 | 66,119 |
| 2026-05-19 | ₹28.95 | ₹28.95 | ₹28.03 | ₹28.47 | 1,347 |
| 2026-05-18 | ₹28.72 | ₹29.66 | ₹26.62 | ₹28.33 | 21,666 |
| 2026-05-15 | ₹28.59 | ₹29.00 | ₹27.82 | ₹28.00 | 9,653 |
| 2026-05-14 | ₹29.09 | ₹29.50 | ₹28.01 | ₹28.59 | 17,428 |
| 2026-05-13 | ₹32.00 | ₹32.00 | ₹28.99 | ₹29.09 | 8,452 |
| 2026-05-12 | ₹31.20 | ₹31.20 | ₹29.70 | ₹29.94 | 1,296 |
| 2026-05-11 | ₹31.90 | ₹31.90 | ₹30.22 | ₹30.96 | 4,041 |
| 2026-05-08 | ₹31.50 | ₹31.86 | ₹30.30 | ₹30.89 | 5,459 |
| 2026-05-07 | ₹31.50 | ₹32.34 | ₹31.00 | ₹31.91 | 5,631 |
| 2026-05-06 | ₹30.58 | ₹32.08 | ₹30.55 | ₹32.08 | 2,153 |
| 2026-05-05 | ₹32.00 | ₹32.50 | ₹30.20 | ₹31.22 | 6,577 |
| 2026-05-04 | ₹32.60 | ₹33.97 | ₹31.06 | ₹32.11 | 16,708 |
| 2026-04-30 | ₹32.70 | ₹32.97 | ₹31.00 | ₹31.98 | 31,829 |
| 2026-04-29 | ₹32.19 | ₹33.70 | ₹31.72 | ₹32.92 | 85,456 |
| 2026-04-28 | ₹28.70 | ₹32.70 | ₹27.43 | ₹30.91 | 121,268 |
| 2026-04-27 | ₹28.70 | ₹29.10 | ₹27.52 | ₹27.71 | 3,353 |
| 2026-04-24 | ₹27.27 | ₹28.98 | ₹27.27 | ₹27.98 | 8,510 |
| 2026-04-23 | ₹28.40 | ₹28.40 | ₹26.90 | ₹27.27 | 1,918 |
| 2026-04-22 | ₹29.00 | ₹29.00 | ₹26.61 | ₹27.67 | 8,575 |
| 2026-04-21 | ₹28.50 | ₹28.60 | ₹27.73 | ₹28.53 | 2,892 |
| 2026-04-20 | ₹29.91 | ₹29.91 | ₹26.10 | ₹27.72 | 22,283 |
| 2026-04-17 | ₹26.15 | ₹29.90 | ₹26.15 | ₹28.29 | 33,023 |
| 2026-04-16 | ₹27.06 | ₹27.77 | ₹27.00 | ₹27.00 | 5,868 |
| 2026-04-15 | ₹27.25 | ₹27.69 | ₹26.11 | ₹27.16 | 5,563 |
| 2026-04-13 | ₹27.11 | ₹27.89 | ₹26.27 | ₹26.80 | 4,681 |
| 2026-04-10 | ₹24.90 | ₹28.38 | ₹23.55 | ₹27.11 | 18,618 |
| 2026-04-09 | ₹24.95 | ₹24.95 | ₹23.51 | ₹23.73 | 5,117 |
| 2026-04-08 | ₹23.49 | ₹24.50 | ₹23.45 | ₹24.03 | 3,061 |
| 2026-04-07 | ₹21.81 | ₹23.50 | ₹21.80 | ₹22.71 | 4,917 |
| 2026-04-06 | ₹22.49 | ₹22.49 | ₹21.31 | ₹22.11 | 2,480 |
| 2026-04-02 | ₹20.99 | ₹21.50 | ₹20.75 | ₹21.31 | 4,951 |
| 2026-04-01 | ₹20.00 | ₹22.00 | ₹20.00 | ₹21.52 | 5,051 |
| 2026-03-30 | ₹21.55 | ₹21.55 | ₹20.00 | ₹20.01 | 97,145 |
| 2026-03-27 | ₹21.75 | ₹22.49 | ₹21.00 | ₹21.73 | 38,874 |
| 2026-03-25 | ₹22.52 | ₹23.49 | ₹22.11 | ₹22.36 | 10,515 |
| 2026-03-24 | ₹23.49 | ₹23.49 | ₹22.33 | ₹22.49 | 29,631 |
| 2026-03-23 | ₹24.00 | ₹24.11 | ₹22.25 | ₹22.34 | 6,146 |
| 2026-03-20 | ₹23.90 | ₹25.03 | ₹22.66 | ₹23.99 | 16,973 |
| 2026-03-19 | ₹22.30 | ₹26.54 | ₹22.30 | ₹23.43 | 57,990 |
| 2026-03-18 | ₹22.66 | ₹23.60 | ₹21.80 | ₹22.14 | 43,073 |
| 2026-03-17 | ₹23.98 | ₹23.99 | ₹22.61 | ₹22.90 | 11,002 |
| 2026-03-16 | ₹24.75 | ₹24.75 | ₹23.00 | ₹23.43 | 3,320 |
| 2026-03-13 | ₹24.49 | ₹24.49 | ₹23.60 | ₹24.01 | 47,700 |
| 2026-03-12 | ₹23.50 | ₹23.99 | ₹22.60 | ₹23.93 | 5,516 |
| 2026-03-11 | ₹24.90 | ₹24.90 | ₹23.16 | ₹23.36 | 6,412 |
| 2026-03-10 | ₹24.03 | ₹24.42 | ₹23.00 | ₹24.06 | 6,438 |
| 2026-03-09 | ₹25.35 | ₹25.35 | ₹23.60 | ₹23.75 | 7,922 |
| 2026-03-06 | ₹24.38 | ₹26.00 | ₹24.32 | ₹25.44 | 3,955 |
| 2026-03-05 | ₹24.70 | ₹24.70 | ₹24.30 | ₹24.51 | 531 |
| 2026-03-04 | ₹24.89 | ₹24.89 | ₹23.52 | ₹24.00 | 4,750 |
| 2026-03-02 | ₹24.17 | ₹25.79 | ₹24.17 | ₹24.38 | 3,659 |
| 2026-02-27 | ₹25.99 | ₹25.99 | ₹25.00 | ₹25.54 | 1,059 |
| 2026-02-26 | ₹24.36 | ₹25.40 | ₹24.15 | ₹25.19 | 426 |
| 2026-02-25 | ₹25.39 | ₹25.39 | ₹24.61 | ₹24.86 | 351 |
| 2026-02-24 | ₹25.94 | ₹25.94 | ₹24.68 | ₹24.81 | 3,326 |
| 2026-02-23 | ₹25.49 | ₹26.00 | ₹25.00 | ₹25.13 | 5,848 |
| 2026-02-20 | ₹25.36 | ₹25.47 | ₹25.03 | ₹25.09 | 2,686 |
| 2026-02-19 | ₹25.99 | ₹25.99 | ₹25.25 | ₹25.30 | 1,435 |
| 2026-02-18 | ₹25.60 | ₹26.84 | ₹25.17 | ₹25.36 | 4,991 |
| 2026-02-17 | ₹27.00 | ₹27.03 | ₹25.15 | ₹26.00 | 7,394 |
| 2026-02-16 | ₹26.58 | ₹26.70 | ₹26.10 | ₹26.49 | 7,915 |
| 2026-02-13 | ₹26.40 | ₹26.79 | ₹26.10 | ₹26.29 | 3,119 |
| 2026-02-12 | ₹27.69 | ₹27.70 | ₹26.26 | ₹26.30 | 10,541 |
| 2026-02-11 | ₹28.37 | ₹28.37 | ₹26.65 | ₹26.93 | 5,954 |
| 2026-02-10 | ₹27.48 | ₹27.48 | ₹26.22 | ₹26.62 | 7,850 |
| 2026-02-09 | ₹27.44 | ₹28.44 | ₹26.15 | ₹26.84 | 15,851 |
| 2026-02-06 | ₹28.34 | ₹28.34 | ₹26.76 | ₹27.44 | 1,946 |
| 2026-02-05 | ₹28.45 | ₹28.45 | ₹26.53 | ₹27.36 | 6,623 |
| 2026-02-04 | ₹27.88 | ₹27.88 | ₹27.10 | ₹27.40 | 5,034 |
| 2026-02-03 | ₹26.10 | ₹27.89 | ₹26.10 | ₹26.97 | 13,901 |
| 2026-02-02 | ₹25.02 | ₹25.98 | ₹25.02 | ₹25.61 | 9,135 |
| 2026-02-01 | ₹25.19 | ₹26.40 | ₹25.00 | ₹25.04 | 13,847 |
| 2026-01-30 | ₹25.70 | ₹25.70 | ₹25.03 | ₹25.19 | 1,718 |
| 2026-01-29 | ₹26.40 | ₹26.40 | ₹25.00 | ₹25.31 | 11,976 |
| 2026-01-28 | ₹26.45 | ₹26.45 | ₹25.41 | ₹25.90 | 7,900 |
| 2026-01-27 | ₹26.40 | ₹26.40 | ₹25.50 | ₹26.02 | 5,401 |
| 2026-01-23 | ₹26.48 | ₹26.48 | ₹25.05 | ₹25.62 | 7,228 |
| 2026-01-22 | ₹26.03 | ₹28.98 | ₹25.55 | ₹25.73 | 25,846 |
| 2026-01-21 | ₹27.69 | ₹27.69 | ₹25.51 | ₹26.02 | 45,929 |
| 2026-01-20 | ₹28.18 | ₹29.25 | ₹26.50 | ₹26.74 | 38,026 |
| 2026-01-19 | ₹29.05 | ₹29.85 | ₹27.86 | ₹28.75 | 22,269 |
| 2026-01-16 | ₹29.99 | ₹30.00 | ₹28.49 | ₹29.84 | 1,547 |
| 2026-01-14 | ₹29.65 | ₹29.65 | ₹28.85 | ₹29.01 | 1,027 |
| 2026-01-13 | ₹29.64 | ₹29.65 | ₹28.74 | ₹29.57 | 1,274 |
| 2026-01-12 | ₹27.40 | ₹29.94 | ₹26.55 | ₹29.62 | 11,216 |
| 2026-01-09 | ₹30.99 | ₹30.99 | ₹27.10 | ₹27.86 | 35,962 |
| 2026-01-08 | ₹29.51 | ₹29.99 | ₹29.25 | ₹29.75 | 1,125 |
| 2026-01-07 | ₹31.48 | ₹31.48 | ₹29.50 | ₹29.71 | 4,360 |
| 2026-01-06 | ₹29.98 | ₹30.49 | ₹29.67 | ₹30.04 | 3,262 |
| 2026-01-05 | ₹30.80 | ₹30.80 | ₹29.71 | ₹29.99 | 14,568 |
| 2026-01-02 | ₹30.70 | ₹30.85 | ₹29.30 | ₹30.09 | 9,724 |
| 2026-01-01 | ₹29.71 | ₹30.90 | ₹29.45 | ₹29.82 | 3,887 |
Damodar Industries Share Price Performance Analysis (Jul 2016 - Jul 2026)
DAMODARIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.86%
₹29.82 → ₹31.27
Year to Date
Price Volatility
11.16%
Low Volatility
Year to Date
Average Daily Volume
12,580
Year to Date Average
NSE Exchange
Damodar Industries Share Price History – Frequently Asked Questions
Common questions about DAMODARIND historical data and records. Browse DAMODARIND complete financial statements for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Damodar Industries (DAMODARIND)?
The all-time high share price of Damodar Industries was ₹81.4 recorded on March 05, 2018 on the NSE exchange.
What is the all-time low share price of Damodar Industries (DAMODARIND)?
The all-time low share price of Damodar Industries was ₹15.0 recorded on March 19, 2020 on the NSE exchange.
How can I download DAMODARIND historical share price data?
You can download Damodar Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DAMODARIND shares?
The highest trading volume day for Damodar Industries was 1,911,400 shares traded on March 05, 2018 on the NSE exchange, with share price at ₹75.98.