Damodar Industries Ltd

DAMD
🏛️ 印度 →
34.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 51.75 51.90 49.80 50.40 0.0M
2022-12-29 51.10 51.35 50.40 50.65 0.0M
2022-12-28 50.55 53.90 49.95 51.40 0.1M
2022-12-27 52.95 53.00 50.00 50.70 0.1M
2022-12-26 48.95 53.10 47.05 50.20 0.0M
2022-12-23 53.80 53.80 46.05 47.85 0.0M
2022-12-22 51.25 52.80 49.00 50.90 0.0M
2022-12-21 55.00 55.45 51.50 52.70 0.0M
2022-12-20 56.90 57.40 53.60 54.15 0.0M
2022-12-19 50.75 56.50 50.25 55.35 0.1M
2022-12-16 53.05 53.05 51.10 51.45 0.0M
2022-12-15 52.85 53.80 52.35 53.05 0.0M
2022-12-14 54.25 55.30 53.35 53.55 0.0M
2022-12-13 56.10 56.10 54.15 54.35 0.0M
2022-12-12 54.35 57.00 54.35 56.10 0.1M
2022-12-09 52.25 54.75 51.00 54.35 0.1M
2022-12-08 51.10 53.30 51.10 51.80 0.0M
2022-12-07 53.80 53.80 51.35 51.50 0.0M
2022-12-06 52.90 54.80 51.55 51.75 0.0M
2022-12-05 54.20 55.10 51.55 52.35 0.0M
2022-12-02 55.35 55.50 53.40 54.05 0.0M
2022-12-01 58.15 58.80 53.65 54.30 0.1M
2022-11-30 58.00 60.00 55.80 56.85 0.1M
2022-11-29 62.50 66.85 55.35 56.35 1.7M
2022-11-28 50.00 59.60 49.00 59.60 1.3M
2022-11-25 45.40 51.55 44.60 49.70 0.3M
2022-11-24 44.95 46.90 43.50 45.80 0.0M
2022-11-23 44.95 45.15 43.65 43.95 0.0M
2022-11-22 45.15 45.15 43.30 44.15 0.0M
2022-11-21 45.75 45.75 44.10 44.30 0.0M
2022-11-18 45.75 45.75 44.20 44.95 0.0M
2022-11-17 45.45 45.95 44.60 44.90 0.0M
2022-11-16 46.10 46.45 44.40 45.15 0.0M
2022-11-15 45.65 46.20 44.55 45.55 0.0M
2022-11-14 45.65 46.40 44.05 44.85 0.0M
2022-11-11 50.90 51.90 46.20 47.55 0.0M
2022-11-10 46.25 53.60 45.55 48.90 0.2M
2022-11-09 47.00 47.50 43.35 45.25 0.0M
2022-11-07 47.50 47.50 46.05 46.55 0.0M
2022-11-04 46.95 47.20 45.80 46.95 0.0M
2022-11-03 46.70 47.00 45.60 46.10 0.0M
2022-11-02 45.85 46.75 44.90 45.90 0.0M
2022-11-01 47.50 47.60 44.25 45.00 0.0M
2022-10-31 46.50 47.50 46.00 46.80 0.0M
2022-10-28 47.55 47.55 45.10 46.00 0.0M
2022-10-27 46.35 47.55 45.50 46.70 0.0M
2022-10-25 47.60 47.60 45.10 45.45 0.0M
2022-10-24 45.35 47.80 43.35 47.50 0.0M
2022-10-21 47.00 47.25 44.70 45.30 0.0M
2022-10-20 47.05 47.60 46.10 46.55 0.0M
2022-10-19 46.95 48.00 46.00 47.10 0.0M
2022-10-18 46.55 47.90 45.50 46.50 0.0M
2022-10-17 46.65 46.95 44.65 46.40 0.0M
2022-10-14 46.85 47.45 45.95 46.25 0.0M
2022-10-13 47.55 47.65 46.00 46.40 0.0M
2022-10-12 48.65 48.65 46.65 47.00 0.0M
2022-10-11 48.90 49.50 47.65 48.20 0.0M
2022-10-10 49.85 49.90 47.70 48.50 0.0M
2022-10-07 49.85 50.20 48.90 49.85 0.0M
2022-10-06 50.35 50.55 48.50 49.30 0.0M
2022-10-04 49.70 50.60 49.25 49.70 0.0M
2022-10-03 49.00 52.40 48.15 49.70 0.0M
2022-09-30 50.90 51.00 48.50 50.10 0.0M
2022-09-29 49.10 53.00 48.00 48.65 0.1M
2022-09-28 48.85 51.80 47.00 47.85 0.0M
2022-09-27 50.25 52.30 46.65 48.80 0.1M
2022-09-26 51.65 60.40 44.10 49.80 0.5M
2022-09-23 52.55 52.55 50.00 50.70 0.0M
2022-09-22 51.95 53.45 51.00 51.80 0.0M
2022-09-21 52.80 53.10 50.35 52.55 0.0M
2022-09-20 51.40 52.70 51.40 52.05 0.0M
2022-09-19 53.05 53.50 50.00 51.10 0.0M
2022-09-16 55.00 55.00 52.00 52.45 0.0M
2022-09-15 53.90 55.45 53.15 54.20 0.0M
2022-09-14 55.35 55.45 53.75 54.85 0.0M
2022-09-13 54.70 55.60 54.00 54.35 0.0M
2022-09-12 56.35 56.85 54.25 54.70 0.0M
2022-09-09 56.60 56.60 54.50 55.90 0.0M
2022-09-08 55.20 56.05 54.05 55.55 0.0M
2022-09-07 55.15 55.15 53.15 54.40 0.0M
2022-09-06 55.50 55.70 53.85 54.15 0.0M
2022-09-05 57.60 57.60 53.80 54.75 0.0M
2022-09-02 57.60 57.60 53.65 55.65 0.0M
2022-09-01 58.00 58.40 55.00 56.05 0.0M
2022-08-30 52.75 57.85 52.25 55.70 0.1M
2022-08-29 52.60 52.60 49.45 52.10 0.0M
2022-08-26 50.95 54.70 50.50 52.60 0.0M
2022-08-25 52.30 52.70 50.20 50.90 0.0M
2022-08-24 52.95 52.95 50.30 51.75 0.0M
2022-08-23 50.70 53.15 49.70 52.60 0.0M
2022-08-22 52.85 52.90 50.00 50.15 0.0M
2022-08-19 51.75 55.85 51.05 52.05 0.1M
2022-08-18 50.00 56.70 48.65 51.80 0.1M
2022-08-17 48.75 50.20 48.30 49.40 0.0M
2022-08-16 47.80 48.80 46.70 47.95 0.0M
2022-08-12 49.05 49.40 47.15 48.00 0.0M
2022-08-11 48.75 49.45 47.40 48.60 0.0M
2022-08-10 48.10 48.45 47.60 47.85 0.0M
2022-08-08 50.25 52.90 48.30 49.75 0.0M
2022-08-05 50.15 50.80 49.15 50.25 0.0M
2022-08-04 51.05 52.10 48.70 49.55 0.0M
2022-08-03 54.35 54.35 50.35 50.80 0.0M
2022-08-02 48.05 54.85 46.80 53.10 0.1M
2022-08-01 47.85 48.70 46.75 47.55 0.0M
2022-07-29 48.85 48.90 47.75 47.85 0.0M
2022-07-28 48.80 49.65 47.55 47.90 0.0M
2022-07-27 50.00 51.75 48.05 48.80 0.0M
2022-07-26 50.30 50.30 47.65 48.60 0.0M
2022-07-25 49.90 50.00 48.75 49.45 0.0M
2022-07-22 50.10 51.15 49.30 49.50 0.0M
2022-07-21 49.50 50.95 49.45 49.85 0.0M
2022-07-20 50.30 51.35 49.05 49.75 0.0M
2022-07-19 50.95 51.50 49.50 50.30 0.0M
2022-07-18 45.95 54.05 44.75 51.25 0.3M
2022-07-15 45.95 46.45 44.10 45.05 0.0M
2022-07-14 49.30 49.30 46.10 46.60 0.0M
2022-07-13 48.00 50.15 47.00 47.50 0.0M
2022-07-12 48.45 51.35 48.00 48.45 0.0M
2022-07-11 48.25 48.25 47.10 47.50 0.0M
2022-07-08 48.75 48.75 46.60 47.40 0.0M
2022-07-07 45.35 48.00 44.05 47.60 0.0M
2022-07-06 46.15 46.15 43.55 44.50 0.0M
2022-07-05 44.55 45.80 43.35 45.30 0.0M
2022-07-04 44.30 44.30 42.05 43.70 0.0M
2022-07-01 44.65 44.65 42.35 43.50 0.0M
2022-06-30 42.95 44.65 42.05 43.80 0.0M
2022-06-29 42.60 44.20 42.20 43.35 0.0M
2022-06-28 42.55 44.00 42.10 43.45 0.0M
2022-06-27 43.15 43.90 41.65 43.05 0.0M
2022-06-24 41.90 43.75 40.95 42.40 0.0M
2022-06-23 40.45 43.75 38.15 41.90 0.0M
2022-06-22 43.90 43.90 40.10 40.80 0.0M
2022-06-21 39.05 42.70 37.25 41.65 0.0M
2022-06-20 44.70 44.90 36.55 39.00 0.0M
2022-06-17 41.65 45.65 38.50 43.05 0.0M
2022-06-16 44.90 44.90 40.45 41.20 0.0M
2022-06-15 42.45 43.15 41.55 42.10 0.0M
2022-06-14 45.70 45.70 40.55 41.70 0.0M
2022-06-13 45.60 47.75 44.00 44.90 0.0M
2022-06-10 48.65 48.65 47.45 47.60 0.0M
2022-06-09 47.55 49.85 47.00 47.90 0.0M
2022-06-08 48.20 49.00 46.20 47.40 0.0M
2022-06-07 48.95 50.00 47.55 48.20 0.0M
2022-06-06 50.40 50.40 48.65 48.90 0.0M
2022-06-03 51.90 52.90 49.15 49.50 0.0M
2022-06-02 49.65 52.00 48.40 51.20 0.0M
2022-06-01 49.40 51.70 47.65 48.75 0.0M
2022-05-31 49.35 49.50 47.55 48.55 0.0M
2022-05-30 47.55 49.00 47.35 48.20 0.0M
2022-05-27 49.90 50.25 47.55 49.25 0.0M
2022-05-26 50.15 50.80 47.00 48.75 0.0M
2022-05-25 52.00 59.85 49.00 50.05 0.2M
2022-05-24 49.35 52.30 49.35 51.80 0.0M
2022-05-23 54.75 55.00 50.50 51.15 0.0M
2022-05-20 52.25 54.95 52.20 54.40 0.0M
2022-05-19 55.50 55.50 51.40 52.95 0.0M
2022-05-18 53.05 56.00 53.05 55.80 0.0M
2022-05-17 53.05 56.95 52.35 54.45 0.0M
2022-05-16 54.65 54.65 51.10 52.50 0.0M
2022-05-13 50.70 54.00 50.70 53.15 0.0M
2022-05-12 52.55 53.70 50.60 51.05 0.0M
2022-05-11 58.80 58.80 53.05 54.70 0.0M
2022-05-10 57.15 60.50 57.15 58.20 0.0M
2022-05-09 59.05 61.50 58.00 58.95 0.0M
2022-05-06 60.10 62.00 57.75 59.00 0.0M
2022-05-05 63.75 64.00 60.00 60.60 0.0M
2022-05-04 64.55 65.60 60.40 62.55 0.0M
2022-05-02 66.75 67.45 64.00 64.55 0.0M
2022-04-29 66.75 70.25 66.05 66.80 0.0M
2022-04-28 68.10 69.55 66.15 67.50 0.0M
2022-04-27 69.00 69.00 65.90 66.55 0.0M
2022-04-26 70.80 71.30 67.20 69.30 0.0M
2022-04-25 69.80 73.00 67.25 69.20 0.0M
2022-04-22 73.50 75.90 70.15 70.80 0.1M
2022-04-21 69.95 73.50 68.35 72.15 0.1M
2022-04-20 69.90 71.50 67.80 68.30 0.0M
2022-04-19 71.85 71.85 66.80 68.00 0.1M
2022-04-18 72.00 73.35 68.65 70.10 0.1M
2022-04-13 69.00 73.80 68.25 71.00 0.1M
2022-04-12 70.80 71.35 66.60 68.20 0.0M
2022-04-11 71.00 73.20 69.05 70.40 0.0M
2022-04-08 69.85 72.00 69.10 70.95 0.0M
2022-04-07 73.60 73.90 68.20 68.80 0.1M
2022-04-06 70.10 75.70 68.35 72.15 0.2M
2022-04-05 64.30 71.20 63.25 69.25 0.1M
2022-04-04 62.35 71.90 61.80 63.20 0.3M
2022-04-01 59.20 62.40 59.10 61.55 0.0M
2022-03-31 61.80 62.95 59.30 60.20 0.0M
2022-03-30 60.20 67.65 57.75 59.75 0.1M
2022-03-29 61.65 62.20 57.20 58.05 0.0M
2022-03-28 60.00 62.95 59.10 60.15 0.0M
2022-03-25 62.20 62.55 61.00 61.45 0.0M
2022-03-24 59.65 63.40 59.65 62.80 0.0M
2022-03-23 60.50 62.40 60.10 60.65 0.0M
2022-03-22 63.70 63.70 60.10 60.50 0.0M
2022-03-21 64.40 64.60 60.65 60.95 0.0M
2022-03-17 64.80 64.80 62.50 62.85 0.0M
2022-03-16 62.00 63.75 61.85 62.70 0.0M
2022-03-15 63.00 64.90 60.40 62.05 0.1M
2022-03-14 63.05 64.45 61.10 62.75 0.0M
2022-03-11 62.15 64.65 62.00 62.85 0.0M
2022-03-10 61.95 64.90 60.55 62.10 0.0M
2022-03-09 59.05 61.00 58.85 60.40 0.0M
2022-03-08 59.30 61.50 58.20 59.75 0.0M
2022-03-07 59.80 59.85 56.75 57.85 0.0M
2022-03-04 59.95 68.00 58.45 61.10 0.2M
2022-03-03 59.45 63.50 57.90 61.20 0.0M
2022-03-02 57.50 59.00 56.70 57.90 0.0M
2022-02-28 56.95 58.70 53.60 57.45 0.0M
2022-02-25 54.00 56.65 54.00 55.80 0.0M
2022-02-24 58.80 58.80 52.15 52.85 0.0M
2022-02-23 56.10 60.60 56.10 58.75 0.0M
2022-02-22 58.30 60.80 56.60 56.90 0.1M
2022-02-21 58.55 62.15 52.00 59.40 0.1M
2022-02-18 65.10 65.10 57.00 59.75 0.1M
2022-02-17 67.00 67.00 63.40 63.80 0.0M
2022-02-16 67.00 68.00 64.35 65.45 0.1M
2022-02-15 61.30 66.15 61.30 64.85 0.1M
2022-02-14 70.70 70.70 62.20 63.45 0.1M
2022-02-11 71.00 74.75 70.10 70.90 0.3M
2022-02-10 73.15 73.40 69.60 70.35 0.1M
2022-02-09 75.05 76.55 72.25 73.45 0.1M
2022-02-08 75.30 78.60 70.40 75.05 0.2M
2022-02-07 72.85 77.05 69.30 75.55 0.4M
2022-02-04 68.30 71.30 67.35 70.00 0.1M
2022-02-03 68.55 69.60 66.70 67.45 0.0M
2022-02-02 66.15 69.90 65.30 68.55 0.0M
2022-02-01 70.80 70.80 64.75 67.10 0.1M
2022-01-31 66.05 72.00 64.15 70.00 0.2M
2022-01-28 62.35 67.40 60.75 66.05 0.1M
2022-01-27 65.30 65.30 60.40 61.85 0.0M
2022-01-25 57.00 63.50 55.05 63.25 0.0M
2022-01-24 63.85 63.90 58.40 59.10 0.0M
2022-01-21 68.00 68.00 62.85 64.55 0.0M
2022-01-20 67.75 71.55 66.25 68.85 0.1M
2022-01-19 69.45 69.45 65.55 66.80 0.0M
2022-01-18 72.90 72.90 67.30 67.75 0.1M
2022-01-17 70.20 74.45 70.10 72.55 0.2M
2022-01-14 63.30 68.90 62.15 68.75 0.2M
2022-01-13 58.00 64.00 58.00 62.65 0.1M
2022-01-12 60.95 60.95 58.05 58.50 0.0M
2022-01-11 63.90 63.90 58.85 60.00 0.0M
2022-01-10 63.85 63.95 61.35 62.65 0.0M
2022-01-07 60.20 64.10 60.20 61.95 0.1M
2022-01-06 62.35 62.35 59.40 60.75 0.0M
2022-01-05 63.00 64.00 61.30 61.85 0.1M
2022-01-04 60.00 64.40 59.80 63.00 0.2M
2022-01-03 58.90 59.90 57.70 58.60 0.1M