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
2024-12-31 43.73 43.73 42.30 42.77 0.0M
2024-12-30 45.32 45.32 42.50 42.66 0.0M
2024-12-27 44.79 45.80 43.12 44.43 0.0M
2024-12-26 43.80 43.80 42.45 42.91 0.0M
2024-12-24 43.90 43.90 42.11 42.45 0.0M
2024-12-23 45.31 45.31 41.53 42.10 0.0M
2024-12-20 43.90 44.46 42.56 43.08 0.0M
2024-12-19 44.99 45.00 42.50 43.30 0.0M
2024-12-18 46.22 46.55 44.00 45.14 0.0M
2024-12-17 45.70 46.10 44.20 45.53 0.0M
2024-12-16 46.45 46.45 43.75 45.03 0.1M
2024-12-13 45.98 45.98 43.72 45.36 0.0M
2024-12-12 46.40 46.40 45.00 45.33 0.0M
2024-12-11 46.40 46.50 45.02 45.64 0.0M
2024-12-10 45.70 46.70 45.01 45.58 0.0M
2024-12-09 46.80 46.80 43.66 46.30 0.0M
2024-12-06 47.15 47.15 45.02 45.79 0.0M
2024-12-05 44.50 47.00 44.21 46.10 0.0M
2024-12-04 43.47 44.80 41.35 44.48 0.1M
2024-12-03 43.87 43.87 41.70 42.40 0.0M
2024-12-02 41.60 42.00 41.12 41.36 0.0M
2024-11-29 41.34 41.60 40.62 41.10 0.0M
2024-11-28 40.87 41.86 40.58 40.79 0.0M
2024-11-27 40.97 41.56 40.09 40.37 0.0M
2024-11-26 40.58 40.58 39.91 40.06 0.0M
2024-11-25 41.18 41.68 39.75 39.84 0.0M
2024-11-22 40.30 41.11 39.50 40.18 0.0M
2024-11-21 41.67 41.98 39.50 40.53 0.0M
2024-11-19 41.89 42.90 40.71 41.65 0.0M
2024-11-18 39.50 42.49 39.09 41.47 0.0M
2024-11-14 39.04 40.19 38.46 38.79 0.0M
2024-11-13 42.69 42.69 38.56 39.12 0.0M
2024-11-12 42.85 42.99 41.30 41.55 0.0M
2024-11-11 43.70 43.70 42.00 42.32 0.0M
2024-11-08 43.05 43.77 42.15 42.54 0.0M
2024-11-07 44.00 44.09 43.05 43.26 0.0M
2024-11-06 44.15 44.15 43.25 43.72 0.0M
2024-11-05 44.27 44.37 43.10 43.60 0.0M
2024-11-04 44.80 44.80 43.35 43.98 0.0M
2024-11-01 44.48 45.49 44.01 44.87 0.0M
2024-10-31 44.01 46.41 43.21 44.00 0.0M
2024-10-30 42.65 45.79 42.56 44.33 0.1M
2024-10-29 42.45 43.50 42.45 42.65 0.0M
2024-10-28 43.00 43.69 42.17 42.48 0.0M
2024-10-25 43.32 45.01 41.70 42.21 0.0M
2024-10-24 42.25 43.40 42.00 42.16 0.0M
2024-10-23 42.09 43.00 41.70 42.57 0.0M
2024-10-22 44.10 44.50 41.80 42.09 0.0M
2024-10-21 43.54 47.10 42.75 43.87 0.1M
2024-10-18 44.21 45.79 43.10 43.37 0.1M
2024-10-17 46.00 47.90 43.22 44.92 0.1M
2024-10-16 45.88 46.75 44.30 44.99 0.0M
2024-10-15 45.58 46.49 44.26 45.49 0.0M
2024-10-14 44.99 44.99 44.30 44.37 0.0M
2024-10-11 44.50 45.53 44.25 44.40 0.0M
2024-10-10 44.90 45.49 43.56 44.24 0.0M
2024-10-09 43.15 44.89 42.71 44.48 0.0M
2024-10-08 43.50 44.09 42.90 43.74 0.0M
2024-10-07 44.90 44.95 41.90 42.63 0.0M
2024-10-04 43.15 44.90 43.15 44.14 0.0M
2024-10-03 46.39 46.39 43.33 44.09 0.0M
2024-10-01 45.21 46.71 45.00 45.32 0.0M
2024-09-30 46.90 46.90 45.10 45.40 0.0M
2024-09-27 46.80 46.80 46.00 46.14 0.0M
2024-09-26 47.14 47.33 46.20 46.27 0.0M
2024-09-25 47.42 47.50 45.80 46.45 0.0M
2024-09-24 47.94 48.00 46.75 47.05 0.0M
2024-09-23 47.65 48.89 47.05 47.51 0.0M
2024-09-20 48.50 48.97 47.60 47.92 0.0M
2024-09-19 48.58 49.00 47.05 48.34 0.0M
2024-09-18 49.16 49.47 47.60 47.72 0.0M
2024-09-17 48.51 49.49 48.00 48.21 0.0M
2024-09-16 50.00 50.00 48.10 48.40 0.0M
2024-09-13 49.95 50.99 49.16 49.51 0.0M
2024-09-12 49.20 49.99 48.58 49.25 0.0M
2024-09-11 48.40 51.20 47.42 48.78 0.2M
2024-09-10 47.87 48.83 47.30 47.55 0.0M
2024-09-09 48.02 48.41 47.10 47.35 0.0M
2024-09-06 49.45 49.45 47.52 48.10 0.0M
2024-09-05 49.50 49.50 47.61 48.53 0.0M
2024-09-04 48.05 50.00 47.35 48.43 0.1M
2024-09-03 48.64 48.64 47.40 47.56 0.0M
2024-09-02 48.55 49.39 45.10 47.32 0.1M
2024-08-30 48.81 49.49 47.80 48.08 0.0M
2024-08-29 48.96 49.89 48.21 48.38 0.0M
2024-08-28 48.80 49.49 48.80 48.96 0.0M
2024-08-27 49.78 50.05 48.40 48.69 0.0M
2024-08-26 50.52 50.52 49.52 49.66 0.0M
2024-08-23 50.50 50.85 49.56 50.27 0.0M
2024-08-22 48.75 50.68 48.50 50.18 0.1M
2024-08-21 47.31 48.50 47.31 48.00 0.0M
2024-08-20 48.81 49.09 46.82 47.28 0.1M
2024-08-19 50.00 50.00 47.76 48.00 0.0M
2024-08-16 50.00 50.74 47.78 48.66 0.0M
2024-08-14 51.75 51.75 48.50 48.80 0.0M
2024-08-13 51.80 51.94 49.50 50.75 0.0M
2024-08-12 50.95 53.20 47.60 51.55 0.2M
2024-08-09 47.99 50.60 47.60 49.50 0.1M
2024-08-08 49.20 49.20 46.30 47.15 0.0M
2024-08-07 48.90 49.49 48.18 48.56 0.0M
2024-08-06 49.90 49.90 47.25 48.50 0.0M
2024-08-05 49.00 49.00 47.11 47.73 0.0M
2024-08-02 49.05 50.42 47.35 49.73 0.1M
2024-08-01 50.25 51.00 49.00 49.05 0.1M
2024-07-31 52.10 52.26 49.50 49.84 0.2M
2024-07-30 52.60 54.24 52.27 53.59 0.1M
2024-07-29 51.85 52.71 51.41 51.98 0.0M
2024-07-26 50.99 52.49 50.30 50.77 0.0M
2024-07-25 49.00 51.00 49.00 50.85 0.0M
2024-07-24 49.69 49.69 48.48 48.83 0.0M
2024-07-23 48.75 49.89 48.05 48.42 0.0M
2024-07-22 49.69 50.23 48.60 49.33 0.0M
2024-07-19 51.60 51.60 48.70 49.15 0.1M
2024-07-18 51.39 51.80 50.20 50.95 0.0M
2024-07-16 51.90 52.33 50.60 50.82 0.0M
2024-07-15 52.65 52.99 51.00 51.29 0.0M
2024-07-12 53.90 53.90 51.30 51.60 0.0M
2024-07-11 52.50 52.50 51.00 51.39 0.0M
2024-07-10 52.50 53.43 51.15 51.76 0.0M
2024-07-09 53.36 54.42 52.55 52.82 0.0M
2024-07-08 52.00 55.00 51.14 53.36 0.1M
2024-07-05 51.41 52.99 50.53 51.55 0.1M
2024-07-04 52.25 53.40 50.58 51.41 0.1M
2024-07-03 52.30 53.70 51.73 52.86 0.1M
2024-07-02 52.92 53.45 51.50 52.07 0.0M
2024-07-01 52.50 53.55 52.41 52.92 0.1M
2024-06-28 50.70 52.85 50.25 51.93 0.1M
2024-06-27 52.00 53.70 50.86 51.61 0.2M
2024-06-26 50.99 52.95 48.70 51.43 0.2M
2024-06-25 50.29 51.50 49.22 50.31 0.1M
2024-06-24 49.31 50.29 49.31 49.93 0.0M
2024-06-21 51.04 51.50 49.95 50.01 0.0M
2024-06-20 48.50 51.00 48.50 50.74 0.0M
2024-06-19 49.53 51.00 48.50 48.81 0.0M
2024-06-18 49.72 51.27 49.28 50.25 0.0M
2024-06-14 49.55 49.55 48.50 48.76 0.0M
2024-06-13 48.52 49.79 48.31 49.43 0.0M
2024-06-12 50.29 50.50 48.31 48.86 0.0M
2024-06-11 48.59 49.35 48.30 49.12 0.0M
2024-06-10 49.00 49.00 47.80 47.97 0.0M
2024-06-07 48.80 48.80 46.10 48.00 0.0M
2024-06-06 48.20 48.70 47.15 47.75 0.0M
2024-06-05 47.00 47.45 43.00 46.90 0.0M
2024-06-04 49.30 49.60 43.00 44.90 0.0M
2024-06-03 50.50 50.90 49.50 49.70 0.0M
2024-05-31 50.50 50.50 48.55 49.10 0.0M
2024-05-30 50.80 50.85 49.10 49.60 0.0M
2024-05-29 50.45 50.80 49.50 49.80 0.0M
2024-05-28 50.95 52.35 49.15 50.25 0.0M
2024-05-27 52.30 52.30 49.60 49.95 0.0M
2024-05-24 51.15 52.20 50.50 51.10 0.0M
2024-05-23 50.35 51.40 49.50 49.70 0.0M
2024-05-22 51.55 51.55 49.50 50.20 0.0M
2024-05-21 50.50 52.40 49.90 50.70 0.0M
2024-05-18 49.00 51.00 48.35 49.10 0.0M
2024-05-17 51.00 51.00 48.60 49.65 0.0M
2024-05-16 51.25 51.25 49.70 49.90 0.0M
2024-05-15 51.00 51.15 49.65 50.05 0.0M
2024-05-14 50.55 50.85 49.60 49.85 0.0M
2024-05-13 51.65 51.70 48.65 49.50 0.0M
2024-05-10 51.20 51.30 49.05 50.30 0.1M
2024-05-09 53.55 53.55 49.40 49.85 0.0M
2024-05-08 49.10 52.90 49.10 52.20 0.0M
2024-05-07 53.70 53.70 49.60 50.45 0.0M
2024-05-06 56.00 56.00 52.15 52.70 0.1M
2024-05-03 54.40 56.75 53.10 54.25 0.2M
2024-05-02 54.40 54.40 52.75 53.55 0.0M
2024-04-30 51.30 54.80 51.25 53.15 0.1M
2024-04-29 51.05 52.05 51.00 51.15 0.0M
2024-04-26 53.35 53.45 51.45 51.85 0.0M
2024-04-25 52.00 53.00 51.60 51.95 0.0M
2024-04-24 52.15 54.75 51.00 52.35 0.1M
2024-04-23 53.10 54.25 52.20 53.30 0.0M
2024-04-22 51.00 54.65 50.35 53.00 0.1M
2024-04-19 51.95 52.20 50.35 51.00 0.0M
2024-04-18 50.30 52.90 49.05 52.40 0.0M
2024-04-16 48.15 50.40 47.55 49.85 0.0M
2024-04-15 50.60 51.25 48.60 49.00 0.0M
2024-04-12 52.75 54.00 51.25 51.35 0.0M
2024-04-10 54.65 54.70 52.00 52.80 0.0M
2024-04-09 50.80 54.70 49.00 53.05 0.2M
2024-04-08 50.35 50.35 48.85 49.00 0.0M
2024-04-05 47.55 50.35 47.45 48.80 0.0M
2024-04-04 47.85 48.80 46.90 48.45 0.0M
2024-04-03 45.90 47.40 44.90 46.90 0.1M
2024-04-02 44.70 45.95 43.35 45.60 0.0M
2024-04-01 43.80 45.70 42.95 43.80 0.0M
2024-03-28 42.30 43.55 41.10 41.70 0.1M
2024-03-27 44.30 45.70 41.45 42.05 0.1M
2024-03-26 46.95 46.95 44.25 44.70 0.1M
2024-03-22 45.00 46.90 45.00 46.25 0.0M
2024-03-21 45.40 46.95 45.15 45.30 0.0M
2024-03-20 45.65 47.50 44.55 45.10 0.0M
2024-03-19 45.30 46.70 45.05 45.50 0.0M
2024-03-18 47.00 48.50 45.65 46.20 0.0M
2024-03-15 48.80 49.40 47.50 47.75 0.0M
2024-03-14 46.45 48.10 43.00 47.35 0.0M
2024-03-13 48.20 50.65 44.75 45.15 0.0M
2024-03-12 49.90 51.90 48.10 49.45 0.1M
2024-03-11 51.45 52.55 48.80 49.05 0.0M
2024-03-07 50.85 53.40 50.85 51.45 0.0M
2024-03-06 53.65 53.65 50.25 50.85 0.0M
2024-03-05 54.95 54.95 52.65 53.60 0.0M
2024-03-04 57.50 57.50 54.15 54.45 0.0M
2024-03-02 56.85 57.20 54.30 55.95 0.0M
2024-03-01 53.70 55.85 53.70 54.90 0.0M
2024-02-29 54.70 55.35 52.55 53.70 0.0M
2024-02-28 58.75 58.75 53.30 53.80 0.0M
2024-02-27 58.60 59.45 56.85 57.60 0.0M
2024-02-26 57.65 57.65 55.70 56.60 0.0M
2024-02-23 57.40 58.15 55.60 56.40 0.0M
2024-02-22 56.35 57.85 55.60 57.40 0.0M
2024-02-21 57.85 58.80 55.70 56.30 0.0M
2024-02-20 59.80 59.80 56.75 57.15 0.0M
2024-02-19 57.95 59.65 57.10 58.80 0.0M
2024-02-16 59.20 59.65 56.05 56.80 0.0M
2024-02-15 57.05 59.80 55.50 58.40 0.1M
2024-02-14 54.60 59.55 52.00 57.05 0.1M
2024-02-13 53.15 54.95 51.35 53.80 0.1M
2024-02-12 60.00 60.00 52.15 54.35 0.1M
2024-02-09 61.20 61.20 57.00 58.50 0.1M
2024-02-08 63.00 63.00 59.05 59.60 0.1M
2024-02-07 61.70 64.00 61.00 61.40 0.1M
2024-02-06 62.80 66.00 61.65 62.05 0.1M
2024-02-05 66.70 68.60 61.50 62.70 0.3M
2024-02-02 61.50 68.00 61.45 64.90 1.3M
2024-02-01 57.95 61.90 57.00 60.85 0.2M
2024-01-31 59.10 59.10 56.85 57.20 0.0M
2024-01-30 59.60 59.60 56.70 57.55 0.0M
2024-01-29 59.85 59.85 57.30 57.95 0.0M
2024-01-25 59.50 61.05 57.45 58.20 0.1M
2024-01-24 55.80 60.35 55.55 59.15 0.0M
2024-01-23 60.65 60.65 54.10 55.00 0.1M
2024-01-20 62.45 62.65 58.40 60.00 0.1M
2024-01-19 59.00 62.45 57.25 61.65 0.2M
2024-01-18 55.75 58.45 55.10 56.70 0.0M
2024-01-17 54.10 58.00 54.10 55.75 0.1M
2024-01-16 57.40 59.00 54.90 55.30 0.1M
2024-01-15 59.70 61.50 57.10 57.60 0.1M
2024-01-12 60.00 61.80 58.50 58.95 0.1M
2024-01-11 61.20 62.75 59.05 59.80 0.1M
2024-01-10 62.00 62.50 58.60 60.75 0.2M
2024-01-09 65.15 65.15 60.50 61.00 0.3M
2024-01-08 58.65 65.65 57.50 64.45 1.3M
2024-01-05 51.75 58.70 50.75 57.30 1.0M
2024-01-04 52.25 52.25 50.35 50.50 0.0M
2024-01-03 52.30 52.45 50.20 51.00 0.0M
2024-01-02 50.50 53.05 49.00 51.05 0.1M
2024-01-01 50.35 50.35 49.05 49.90 0.0M