Damodar Industries

DAMD
🏛️ India →
34.94
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 37.89 37.89 34.91 34.94 0.0M
2025-09-25 37.87 37.96 36.00 36.15 0.0M
2025-09-24 37.99 37.99 35.00 35.19 0.0M
2025-09-23 35.87 35.87 34.78 34.78 0.0M
2025-09-22 38.49 38.49 35.42 35.42 0.0M
2025-09-19 36.89 39.00 35.98 36.34 0.0M
2025-09-18 38.00 38.00 36.00 36.00 0.0M
2025-09-17 38.00 38.00 36.00 36.12 0.0M
2025-09-16 35.60 37.40 35.60 36.70 0.0M
2025-09-15 35.98 35.98 34.33 35.40 0.0M
2025-09-12 34.25 35.35 34.00 34.52 0.0M
2025-09-11 38.10 38.10 34.25 34.70 0.0M
2025-09-10 38.00 38.00 35.15 35.20 0.0M
2025-09-09 38.09 38.09 34.25 35.14 0.0M
2025-09-08 38.10 38.10 34.80 34.99 0.0M
2025-09-05 37.99 37.99 35.00 35.54 0.0M
2025-09-04 38.09 38.09 35.00 35.22 0.0M
2025-09-03 37.40 37.50 35.25 36.46 0.0M
2025-09-02 38.22 38.22 35.76 36.27 0.0M
2025-09-01 36.50 38.30 35.00 35.40 0.0M
2025-08-29 36.20 36.50 35.10 36.50 0.0M
2025-08-28 36.00 36.06 35.41 36.06 0.0M
2025-08-26 36.10 37.35 35.70 36.09 0.0M
2025-08-25 38.30 38.85 35.73 36.76 0.0M
2025-08-22 38.29 38.29 35.49 35.54 0.0M
2025-08-21 38.30 38.30 35.70 36.28 0.0M
2025-08-20 38.29 38.29 35.61 35.86 0.0M
2025-08-19 35.85 38.60 35.68 36.15 0.0M
2025-08-18 35.26 39.25 35.20 36.00 0.0M
2025-08-14 39.25 39.25 36.40 36.58 0.0M
2025-08-13 36.30 36.30 34.25 34.81 0.0M
2025-08-11 35.70 36.18 35.00 35.44 0.0M
2025-08-08 38.30 38.30 35.70 35.70 0.0M
2025-08-07 36.89 36.99 35.60 35.76 0.0M
2025-08-06 36.50 37.23 36.00 37.02 0.0M
2025-08-05 35.72 37.90 35.72 36.50 0.0M
2025-08-04 38.30 38.30 35.67 35.75 0.0M
2025-08-01 36.00 38.50 35.26 36.10 0.0M
2025-07-31 36.65 37.65 36.15 36.29 0.0M
2025-07-30 38.50 38.50 36.86 37.45 0.0M
2025-07-29 37.75 37.76 37.49 37.76 0.0M
2025-07-28 37.75 37.83 37.45 37.57 0.0M
2025-07-25 37.90 39.50 37.66 37.84 0.0M
2025-07-24 38.20 38.20 37.50 37.99 0.0M
2025-07-23 37.21 38.64 37.10 38.16 0.0M
2025-07-22 37.80 38.26 35.21 36.60 0.0M
2025-07-21 39.25 39.25 36.84 36.85 0.0M
2025-07-18 38.05 38.19 37.37 37.84 0.0M
2025-07-17 38.00 38.15 37.38 37.54 0.0M
2025-07-16 39.94 39.94 38.11 38.11 0.0M
2025-07-15 39.78 39.80 37.99 38.87 0.0M
2025-07-14 38.57 38.57 37.77 37.83 0.0M
2025-07-11 39.80 40.30 38.08 38.30 0.0M
2025-07-10 37.25 40.00 37.25 38.99 0.0M
2025-07-09 37.21 37.21 37.10 37.19 0.0M
2025-07-08 37.28 37.48 36.70 37.21 0.0M
2025-07-07 39.89 39.89 37.25 37.27 0.0M
2025-07-04 38.31 38.90 37.50 38.14 0.0M
2025-07-03 38.96 39.20 37.75 38.12 0.0M
2025-07-02 39.98 39.98 38.49 39.25 0.0M
2025-07-01 36.62 41.20 35.71 38.41 0.0M
2025-06-30 37.04 37.04 35.85 36.37 0.0M
2025-06-27 38.45 38.45 35.50 36.19 0.0M
2025-06-26 38.49 38.49 35.00 35.75 0.0M
2025-06-25 36.80 36.80 35.67 35.85 0.0M
2025-06-24 39.60 39.60 35.05 35.30 0.0M
2025-06-23 35.70 36.37 35.70 36.13 0.0M
2025-06-20 35.00 36.45 35.00 36.45 0.0M
2025-06-19 37.08 37.50 34.33 35.82 0.0M
2025-06-18 37.10 37.10 37.10 37.10 0.0M
2025-06-17 37.00 37.00 36.46 36.46 0.0M
2025-06-16 36.68 36.68 36.68 36.68 0.0M
2025-06-13 38.56 38.56 36.03 36.68 0.0M
2025-06-12 37.70 38.00 37.63 37.82 0.1M
2025-06-11 38.65 38.65 37.11 37.25 0.1M
2025-06-10 37.10 38.76 36.02 37.00 0.0M
2025-06-09 38.70 38.71 37.00 37.10 0.0M
2025-06-06 38.87 38.87 36.35 36.38 0.0M
2025-06-05 37.02 37.02 36.50 36.50 0.0M
2025-06-04 37.96 37.96 37.52 37.52 0.0M
2025-06-03 36.00 38.00 35.11 36.18 0.0M
2025-06-02 38.24 38.24 38.00 38.00 0.0M
2025-05-30 38.75 39.91 38.06 38.24 0.0M
2025-05-29 37.23 40.53 34.22 38.96 0.0M
2025-05-28 36.00 36.17 35.97 35.97 0.0M
2025-05-27 37.48 39.80 36.10 36.24 0.0M
2025-05-26 37.46 37.46 35.77 36.10 0.0M
2025-05-23 36.55 39.00 35.10 36.03 0.0M
2025-05-22 35.50 37.28 34.50 36.12 0.0M
2025-05-21 37.32 37.32 35.00 35.50 0.0M
2025-05-20 36.35 37.80 34.77 34.78 0.0M
2025-05-19 36.80 36.80 34.10 36.35 0.0M
2025-05-16 34.89 37.00 34.00 35.10 0.0M
2025-05-15 38.00 38.00 33.53 34.67 0.0M
2025-05-14 34.96 34.97 32.81 33.14 0.0M
2025-05-13 34.00 34.45 34.00 34.45 0.0M
2025-05-12 33.60 34.25 33.00 34.20 0.0M
2025-05-09 30.21 31.96 30.21 31.00 0.0M
2025-05-08 33.87 33.87 32.03 32.61 0.0M
2025-05-07 34.50 34.50 30.25 31.49 0.0M
2025-05-06 34.74 34.74 31.25 31.25 0.0M
2025-05-05 33.37 36.99 31.35 32.51 0.0M
2025-05-02 34.00 34.00 31.50 32.39 0.0M
2025-04-30 34.89 34.89 31.00 31.70 0.0M
2025-04-29 34.66 36.00 33.00 33.80 0.0M
2025-04-28 33.30 36.90 33.00 33.98 0.0M
2025-04-25 36.18 37.00 33.50 33.60 0.0M
2025-04-24 35.40 36.17 34.02 34.40 0.0M
2025-04-23 37.47 37.47 33.02 36.47 0.0M
2025-04-22 33.75 36.40 33.40 35.16 0.0M
2025-04-21 32.90 34.18 32.19 33.83 0.0M
2025-04-17 33.00 33.00 31.51 31.59 0.0M
2025-04-16 32.66 33.30 31.16 32.20 0.0M
2025-04-15 32.50 32.66 31.16 32.66 0.0M
2025-04-11 30.05 33.34 30.05 31.31 0.0M
2025-04-09 31.00 31.36 31.00 31.15 0.0M
2025-04-08 31.99 31.99 30.01 31.33 0.0M
2025-04-07 30.97 33.13 30.96 30.96 0.0M
2025-04-04 34.44 37.78 33.00 33.18 0.0M
2025-04-03 30.76 34.19 30.76 33.59 0.0M
2025-04-02 33.50 33.50 31.31 31.51 0.0M
2025-04-01 33.69 33.69 30.05 31.92 0.0M
2025-03-28 30.50 33.70 30.36 30.58 0.0M
2025-03-27 29.25 31.00 28.56 29.44 0.0M
2025-03-26 31.49 31.49 28.50 29.55 0.0M
2025-03-25 30.50 32.18 29.02 29.50 0.0M
2025-03-24 33.90 33.90 30.02 31.38 0.0M
2025-03-21 32.90 32.90 31.13 31.62 0.0M
2025-03-20 31.30 32.29 30.55 31.46 0.0M
2025-03-19 31.90 31.90 30.00 30.05 0.0M
2025-03-18 29.90 31.00 28.10 28.90 0.0M
2025-03-17 32.87 32.87 29.06 30.04 0.0M
2025-03-13 32.89 32.89 31.00 31.21 0.0M
2025-03-12 37.70 37.70 30.75 30.89 0.0M
2025-03-11 33.00 33.47 31.99 32.07 0.0M
2025-03-10 37.35 37.35 32.50 34.68 0.0M
2025-03-07 32.00 34.29 31.15 31.97 0.0M
2025-03-06 34.50 34.50 31.93 32.83 0.0M
2025-03-05 34.85 34.85 30.10 31.05 0.0M
2025-03-04 29.50 32.97 28.10 32.23 0.0M
2025-03-03 32.81 32.81 28.07 31.96 0.0M
2025-02-28 32.53 32.53 30.00 30.01 0.0M
2025-02-27 33.98 33.98 30.55 32.53 0.0M
2025-02-25 34.00 34.00 33.50 33.98 0.0M
2025-02-24 33.93 34.98 32.65 34.91 0.0M
2025-02-21 37.99 37.99 33.53 33.93 0.0M
2025-02-20 35.85 35.85 34.81 35.79 0.0M
2025-02-19 33.75 35.25 33.75 35.16 0.0M
2025-02-18 32.03 33.75 32.00 33.75 0.0M
2025-02-17 34.05 34.05 31.30 33.50 0.0M
2025-02-14 35.01 35.18 35.00 35.03 0.0M
2025-02-13 35.01 39.46 35.01 37.00 0.0M
2025-02-12 36.42 39.60 35.00 35.66 0.0M
2025-02-11 40.40 40.40 34.01 35.55 0.0M
2025-02-10 42.19 42.19 37.53 37.56 0.0M
2025-02-07 38.00 41.94 38.00 38.38 0.0M
2025-02-06 39.80 41.50 38.39 40.80 0.0M
2025-02-05 38.01 38.10 38.00 38.00 0.0M
2025-02-04 38.30 40.50 37.00 37.80 0.0M
2025-02-03 42.50 42.50 38.40 38.40 0.0M
2025-02-01 42.77 42.77 38.34 38.34 0.0M
2025-01-31 39.99 39.99 36.02 38.52 0.0M
2025-01-30 42.95 42.95 37.00 37.17 0.0M
2025-01-29 35.95 37.60 35.95 36.10 0.0M
2025-01-28 37.20 37.20 35.50 35.95 0.0M
2025-01-27 40.50 40.50 35.01 37.44 0.0M
2025-01-24 40.00 41.19 39.90 40.80 0.0M
2025-01-23 41.99 41.99 39.60 39.91 0.0M
2025-01-22 42.05 42.05 39.53 40.35 0.0M
2025-01-21 42.27 43.49 42.27 43.49 0.0M
2025-01-20 43.00 43.00 40.00 40.05 0.0M
2025-01-17 43.98 43.98 39.67 39.81 0.0M
2025-01-16 39.00 39.75 39.00 39.49 0.0M
2025-01-15 39.75 39.95 39.40 39.40 0.0M
2025-01-14 38.80 39.90 38.80 39.27 0.0M
2025-01-13 41.05 41.69 38.25 38.80 0.0M
2025-01-10 44.50 44.50 40.30 41.65 0.0M
2025-01-09 43.60 43.60 41.70 41.79 0.0M
2025-01-08 42.54 42.76 42.25 42.53 0.0M
2025-01-07 42.00 45.00 41.80 42.00 0.0M
2025-01-06 45.99 45.99 42.28 42.41 0.0M
2025-01-03 47.00 47.00 44.30 44.96 0.0M
2025-01-02 50.00 50.00 44.38 45.62 0.0M
2025-01-01 42.00 44.02 42.00 43.67 0.0M