Damodar Industries Ltd

DAMD
🏛️ 印度 →
34.94
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
2021-12-31 57.30 59.45 56.50 57.80 0.0M
2021-12-30 59.15 59.90 56.85 57.40 0.0M
2021-12-29 66.00 66.00 56.50 59.10 0.0M
2021-12-28 56.35 61.15 55.90 61.15 0.0M
2021-12-27 50.30 56.30 50.30 55.60 0.0M
2021-12-24 50.05 53.80 48.70 51.35 0.0M
2021-12-23 50.50 50.90 50.00 50.60 0.0M
2021-12-22 50.50 50.90 49.90 50.75 0.0M
2021-12-21 49.95 50.45 48.40 49.50 0.0M
2021-12-20 50.00 50.00 46.45 48.15 0.0M
2021-12-17 53.55 53.95 49.00 50.00 0.0M
2021-12-16 52.50 54.90 48.95 52.30 0.0M
2021-12-15 45.75 50.25 45.45 50.25 0.0M
2021-12-14 45.10 45.70 45.05 45.70 0.0M
2021-12-13 46.90 47.75 44.95 46.25 0.0M
2021-12-10 46.35 47.30 45.35 46.85 0.0M
2021-12-09 43.95 47.00 43.95 46.50 0.0M
2021-12-08 44.50 44.55 43.55 44.20 0.0M
2021-12-07 45.70 46.05 42.55 44.75 0.0M
2021-12-06 45.50 45.75 44.45 45.30 0.0M
2021-12-03 45.95 46.60 43.10 46.15 0.0M
2021-12-02 43.90 45.00 43.90 44.90 0.0M
2021-12-01 42.00 43.20 42.00 43.10 0.0M
2021-11-30 42.05 44.00 42.00 42.55 0.0M
2021-11-29 41.95 43.25 41.95 42.05 0.0M
2021-11-26 44.05 44.80 43.00 43.85 0.0M
2021-11-25 44.05 45.00 43.30 44.85 0.0M
2021-11-24 43.30 44.95 43.30 44.50 0.0M
2021-11-23 42.05 43.00 41.90 42.85 0.0M
2021-11-22 44.65 44.65 42.85 43.00 0.0M
2021-11-18 46.95 46.95 44.90 45.10 0.0M
2021-11-17 44.25 47.50 44.25 46.95 0.0M
2021-11-16 47.60 47.60 46.55 46.55 0.0M
2021-11-15 51.20 51.20 48.95 48.95 0.0M
2021-11-12 49.95 52.00 49.90 51.50 0.0M
2021-11-11 51.25 51.25 49.50 49.55 0.0M
2021-11-10 51.25 51.40 50.50 50.60 0.0M
2021-11-09 50.50 52.05 50.50 52.05 0.0M
2021-11-08 47.25 49.60 47.00 49.60 0.0M
2021-11-04 47.00 48.85 46.90 47.25 0.0M
2021-11-03 44.90 46.85 44.90 46.75 0.0M
2021-11-02 43.75 45.70 43.75 45.70 0.0M
2021-11-01 43.60 43.95 42.15 43.55 0.0M
2021-10-29 42.65 43.30 42.65 43.05 0.0M
2021-10-28 43.45 43.85 41.95 42.00 0.0M
2021-10-27 40.95 42.50 40.95 42.50 0.0M
2021-10-26 41.30 41.40 40.45 40.50 0.0M
2021-10-25 44.40 44.95 41.25 41.25 0.0M
2021-10-22 43.80 44.95 42.65 43.30 0.0M
2021-10-21 43.50 43.75 41.90 43.45 0.0M
2021-10-20 44.50 44.50 42.45 42.55 0.0M
2021-10-19 42.45 43.40 42.30 43.40 0.0M
2021-10-18 43.15 43.15 42.40 42.70 0.0M
2021-10-14 44.30 44.50 42.95 43.10 0.0M
2021-10-13 43.25 44.95 42.70 43.65 0.0M
2021-10-12 44.15 45.00 43.65 43.90 0.0M
2021-10-11 46.10 46.90 45.90 45.90 0.0M
2021-10-08 48.05 49.50 48.00 48.30 0.0M
2021-10-07 49.00 50.95 47.55 48.80 0.0M
2021-10-06 48.50 48.55 48.40 48.55 0.0M
2021-10-05 46.40 49.60 46.40 48.50 0.0M
2021-10-04 49.75 49.75 46.80 48.70 0.0M
2021-10-01 47.15 49.00 47.15 47.75 0.0M
2021-09-30 45.20 46.80 45.20 46.80 0.0M
2021-09-29 44.90 46.25 44.90 45.15 0.0M
2021-09-28 44.75 44.75 44.65 44.65 0.0M
2021-09-27 46.60 46.60 45.60 45.60 0.0M
2021-09-24 46.30 47.95 46.25 47.95 0.0M
2021-09-23 45.25 47.75 45.25 47.05 0.0M
2021-09-22 46.90 46.90 44.85 46.30 0.0M
2021-09-21 42.65 46.00 42.65 45.30 0.0M
2021-09-20 46.35 47.00 44.80 44.80 0.0M
2021-09-17 45.00 45.50 42.90 45.20 0.0M
2021-09-16 44.80 45.00 44.80 45.00 0.0M
2021-09-15 43.30 43.60 43.30 43.50 0.0M
2021-09-14 44.35 44.60 43.85 43.85 0.0M
2021-09-13 44.40 44.40 43.20 44.35 0.0M
2021-09-08 44.00 44.00 42.30 43.25 0.0M
2021-09-06 41.05 43.55 41.05 43.00 0.0M
2021-09-03 42.75 42.75 41.90 42.00 0.0M
2021-09-02 42.25 43.40 41.75 41.85 0.0M
2021-09-01 42.00 42.90 42.00 42.25 0.0M
2021-08-31 41.90 44.45 41.90 42.45 0.0M
2021-08-30 40.15 43.45 40.15 43.10 0.0M
2021-08-27 41.80 42.40 40.70 41.70 0.0M
2021-08-26 40.65 40.65 40.65 40.65 0.0M
2021-08-25 40.05 41.25 40.05 40.40 0.0M
2021-08-24 38.05 40.10 38.05 39.45 0.0M
2021-08-23 39.05 40.55 39.00 39.45 0.0M
2021-08-20 38.30 40.80 38.30 40.20 0.0M
2021-08-18 41.00 41.60 40.00 40.15 0.0M
2021-08-17 42.20 42.90 42.10 42.10 0.0M
2021-08-16 44.00 45.45 43.05 44.30 0.0M
2021-08-13 45.60 46.35 44.00 44.20 0.0M
2021-08-12 44.75 45.75 43.25 45.75 0.0M
2021-08-11 43.05 44.80 42.80 44.80 0.0M
2021-08-10 45.25 46.95 45.05 45.05 0.0M
2021-08-09 48.10 49.00 47.40 47.40 0.0M
2021-08-06 48.70 50.70 48.70 49.85 0.0M
2021-08-05 50.20 50.35 47.65 49.80 0.0M
2021-08-04 52.75 54.40 49.70 50.15 0.0M
2021-08-03 51.25 52.70 50.00 52.30 0.0M
2021-08-02 51.50 51.75 49.65 51.30 0.0M
2021-07-30 50.80 50.80 48.50 49.60 0.0M
2021-07-29 48.05 50.85 48.05 50.80 0.0M
2021-07-28 49.50 50.80 48.10 49.25 0.0M
2021-07-27 52.15 52.15 48.10 49.20 0.0M
2021-07-26 46.70 50.00 46.70 49.85 0.0M
2021-07-23 50.00 51.70 47.50 49.05 0.0M
2021-07-22 49.50 52.95 49.35 49.45 0.0M
2021-07-20 50.15 53.00 49.30 51.90 0.0M
2021-07-19 50.00 53.55 48.70 51.80 0.0M
2021-07-16 50.45 50.75 48.60 50.10 0.0M
2021-07-15 50.95 50.95 49.10 49.25 0.0M
2021-07-14 52.15 52.35 48.80 49.95 0.0M
2021-07-13 51.35 52.05 49.35 51.65 0.0M
2021-07-12 50.35 52.00 49.75 50.20 0.0M
2021-07-09 48.50 50.00 47.70 49.00 0.0M
2021-07-08 48.45 51.45 48.30 48.45 0.0M
2021-07-07 49.55 49.90 47.10 48.75 0.0M
2021-07-06 52.00 53.00 48.10 49.55 0.0M
2021-07-05 53.20 53.20 49.30 51.85 0.0M
2021-07-02 52.00 56.95 49.35 52.10 0.2M
2021-07-01 43.50 50.50 41.95 50.40 0.2M
2021-06-30 46.40 46.40 41.60 42.10 0.1M
2021-06-29 41.65 44.50 41.15 44.50 0.1M
2021-06-28 35.20 37.55 35.20 37.10 0.0M
2021-06-25 35.95 36.70 35.05 35.70 0.0M
2021-06-24 36.15 36.70 35.60 36.70 0.0M
2021-06-23 35.15 35.75 35.15 35.75 0.0M
2021-06-22 36.45 36.95 35.00 35.25 0.0M
2021-06-21 34.95 37.65 34.95 36.85 0.0M
2021-06-18 36.95 36.95 32.50 34.70 0.0M
2021-06-17 36.80 37.45 35.85 36.40 0.0M
2021-06-16 37.95 38.70 36.65 37.45 0.0M
2021-06-15 38.25 38.85 37.70 38.60 0.0M
2021-06-14 38.00 38.30 36.00 37.70 0.0M
2021-06-11 39.50 40.25 37.80 38.45 0.0M
2021-06-10 37.90 41.00 36.70 40.05 0.0M
2021-06-09 37.45 39.30 36.35 36.80 0.0M
2021-06-08 37.60 37.65 36.30 37.25 0.0M
2021-06-07 35.05 37.30 34.95 37.05 0.0M
2021-06-04 36.90 36.90 34.40 35.45 0.0M
2021-06-03 35.65 36.95 34.05 36.20 0.0M
2021-06-02 34.05 35.35 34.05 35.10 0.0M
2021-06-01 35.10 35.10 33.45 34.10 0.0M
2021-05-31 33.80 35.90 32.40 35.35 0.0M
2021-05-28 33.90 34.00 32.30 32.95 0.0M
2021-05-27 33.50 33.80 32.70 33.65 0.0M
2021-05-26 32.75 33.80 32.05 33.50 0.0M
2021-05-25 33.70 33.85 31.95 32.75 0.0M
2021-05-24 30.45 33.55 30.45 33.00 0.0M
2021-05-21 30.95 31.70 30.10 30.45 0.0M
2021-05-20 31.00 32.50 30.55 30.95 0.0M
2021-05-19 30.50 31.40 30.05 30.80 0.0M
2021-05-18 30.05 30.90 29.75 30.00 0.0M
2021-05-17 28.20 31.00 27.10 29.45 0.0M
2021-05-14 29.25 29.25 27.60 28.10 0.0M
2021-05-12 28.50 29.35 28.05 28.60 0.0M
2021-05-11 28.10 29.10 27.40 28.50 0.0M
2021-05-10 26.90 28.55 26.80 28.25 0.0M
2021-05-07 26.95 27.10 25.80 26.60 0.0M
2021-05-06 26.00 26.85 25.55 26.85 0.0M
2021-05-05 26.70 26.75 25.00 26.05 0.0M
2021-05-04 27.00 28.05 25.50 26.00 0.0M
2021-05-03 24.00 27.25 23.90 26.55 0.0M
2021-04-30 23.05 23.30 23.05 23.20 0.0M
2021-04-29 23.30 23.50 22.30 22.65 0.0M
2021-04-28 23.35 23.35 22.65 22.80 0.0M
2021-04-27 22.60 23.20 22.60 22.95 0.0M
2021-04-26 22.90 22.95 22.00 22.35 0.0M
2021-04-23 22.70 22.85 22.25 22.65 0.0M
2021-04-22 22.55 22.90 22.00 22.55 0.0M
2021-04-20 22.80 23.50 22.50 22.95 0.0M
2021-04-19 22.65 22.80 22.45 22.50 0.0M
2021-04-16 22.60 22.90 22.60 22.70 0.0M
2021-04-15 23.05 23.60 22.35 22.40 0.0M
2021-04-13 23.95 24.30 22.10 23.20 0.0M
2021-04-12 24.50 24.50 22.50 23.50 0.0M
2021-04-09 24.40 24.50 23.95 24.10 0.0M
2021-04-08 23.90 24.30 23.70 24.00 0.0M
2021-04-07 23.90 24.20 23.00 23.70 0.0M
2021-04-06 23.70 24.35 23.50 23.75 0.0M
2021-04-05 24.40 24.40 23.55 23.55 0.0M
2021-04-01 24.40 24.50 23.00 23.60 0.0M
2021-03-31 22.05 24.00 22.05 23.55 0.0M
2021-03-30 23.55 23.55 22.00 22.25 0.0M
2021-03-26 23.90 24.00 21.50 23.25 0.0M
2021-03-25 24.60 24.60 23.00 23.05 0.0M
2021-03-24 25.40 25.65 23.80 24.30 0.0M
2021-03-23 27.20 27.65 25.20 25.25 0.0M
2021-03-22 26.80 28.15 26.50 26.75 0.0M
2021-03-19 25.75 27.55 25.05 26.85 0.0M
2021-03-18 29.00 29.50 25.10 25.55 0.0M
2021-03-17 29.70 29.90 28.00 28.25 0.0M
2021-03-16 30.20 30.70 28.80 29.25 0.0M
2021-03-15 31.40 31.70 29.45 29.80 0.0M
2021-03-12 34.95 34.95 31.10 31.80 0.0M
2021-03-10 32.10 34.50 32.10 33.90 0.0M
2021-03-09 31.55 32.90 31.55 31.55 0.0M
2021-03-08 33.50 33.75 33.00 33.00 0.0M
2021-03-05 33.35 34.00 33.00 33.00 0.0M
2021-03-04 34.45 34.45 33.00 33.15 0.0M
2021-03-03 33.50 34.50 33.05 34.35 0.0M
2021-03-02 33.30 34.20 32.85 33.50 0.0M
2021-03-01 32.25 33.30 32.25 33.00 0.0M
2021-02-26 31.70 33.05 30.75 32.45 0.0M
2021-02-25 31.25 34.60 30.20 34.20 0.0M
2021-02-24 31.50 32.40 30.75 31.65 0.0M
2021-02-23 31.95 31.95 30.50 30.50 0.0M
2021-02-22 31.15 31.15 29.60 29.80 0.0M
2021-02-19 30.05 30.45 30.05 30.45 0.0M
2021-02-18 30.25 32.45 29.60 31.00 0.0M
2021-02-17 29.00 29.00 29.00 29.00 0.0M
2021-02-16 31.00 31.40 30.00 30.00 0.0M
2021-02-15 32.30 32.50 31.00 31.50 0.0M
2021-02-12 32.50 32.50 30.75 31.95 0.0M
2021-02-11 32.50 32.50 32.00 32.05 0.0M
2021-02-10 34.00 34.00 32.10 32.70 0.0M
2021-02-09 35.80 35.80 33.00 33.95 0.0M
2021-02-08 35.50 37.75 34.50 34.80 0.0M
2021-02-05 35.25 35.60 34.20 35.30 0.0M
2021-02-04 32.45 35.25 32.00 35.00 0.0M
2021-02-03 33.30 33.30 30.30 31.85 0.0M
2021-02-02 31.85 33.80 31.85 33.30 0.0M
2021-02-01 32.50 32.60 30.90 32.25 0.0M
2021-01-29 34.90 34.90 31.20 31.25 0.0M
2021-01-28 30.90 32.85 30.90 32.15 0.0M
2021-01-27 32.70 32.70 31.50 31.95 0.0M
2021-01-25 36.20 36.75 31.25 32.50 0.0M
2021-01-22 34.10 34.10 32.00 33.50 0.0M
2021-01-21 35.55 35.95 33.60 34.05 0.0M
2021-01-20 35.60 36.20 35.50 35.55 0.0M
2021-01-19 37.00 37.00 35.05 36.60 0.0M
2021-01-18 38.50 38.50 35.00 35.20 0.0M
2021-01-15 37.00 37.00 35.50 35.90 0.0M
2021-01-14 36.00 37.00 36.00 36.65 0.0M
2021-01-13 38.40 38.40 34.80 35.90 0.0M
2021-01-12 37.65 37.65 34.60 36.80 0.0M
2021-01-11 41.00 41.40 38.00 38.20 0.0M
2021-01-08 35.30 41.45 35.30 40.70 0.0M
2021-01-07 38.00 38.00 36.30 37.60 0.0M
2021-01-06 34.00 38.10 34.00 36.25 0.0M
2021-01-05 34.00 38.90 34.00 37.55 0.0M
2021-01-04 36.00 36.95 35.50 36.25 0.0M
2021-01-01 38.35 38.75 35.15 36.15 0.0M