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
2022-12-30 51.15 51.95 50.00 50.50 0.0M
2022-12-29 50.90 51.40 50.55 50.90 0.0M
2022-12-28 50.65 53.95 50.25 51.40 0.0M
2022-12-27 51.55 53.00 50.05 50.80 0.0M
2022-12-26 49.50 52.45 47.15 50.65 0.0M
2022-12-23 50.95 52.05 46.70 47.75 0.0M
2022-12-22 52.25 52.55 48.80 50.90 0.0M
2022-12-21 54.50 55.25 51.40 52.60 0.0M
2022-12-20 57.40 57.40 53.75 54.85 0.0M
2022-12-19 50.95 56.50 50.65 55.35 0.0M
2022-12-16 52.85 53.00 51.25 51.25 0.0M
2022-12-15 53.30 54.00 52.35 53.05 0.0M
2022-12-14 54.30 54.50 53.30 53.50 0.0M
2022-12-13 55.55 56.05 54.10 54.15 0.0M
2022-12-12 57.45 57.90 54.10 56.10 0.0M
2022-12-09 51.90 54.80 51.10 54.40 0.0M
2022-12-08 52.65 53.20 51.35 51.50 0.0M
2022-12-07 52.10 52.85 51.40 51.60 0.0M
2022-12-06 52.90 53.95 51.40 51.85 0.0M
2022-12-05 53.35 54.35 51.65 52.20 0.0M
2022-12-02 55.05 55.90 53.50 54.10 0.0M
2022-12-01 57.50 59.65 53.80 54.50 0.0M
2022-11-30 56.50 60.10 55.65 57.20 0.0M
2022-11-29 62.00 66.65 55.50 56.50 0.1M
2022-11-28 49.90 59.50 49.50 59.50 0.1M
2022-11-25 45.20 52.00 44.60 49.60 0.1M
2022-11-24 44.15 46.75 44.00 45.40 0.0M
2022-11-23 44.25 45.15 43.80 44.15 0.0M
2022-11-22 43.40 45.05 43.40 44.40 0.0M
2022-11-21 45.35 45.35 44.40 44.55 0.0M
2022-11-18 44.40 45.45 44.40 45.05 0.0M
2022-11-17 45.55 45.75 44.60 45.00 0.0M
2022-11-16 45.45 45.90 44.50 44.90 0.0M
2022-11-15 45.45 45.70 44.90 45.60 0.0M
2022-11-14 45.55 46.15 44.45 44.85 0.0M
2022-11-11 49.85 51.60 47.05 47.25 0.0M
2022-11-10 45.95 51.60 45.60 48.75 0.0M
2022-11-09 47.10 47.35 44.70 45.15 0.0M
2022-11-07 46.45 47.05 46.25 46.85 0.0M
2022-11-04 46.55 47.00 45.70 46.85 0.0M
2022-11-03 46.25 47.00 45.65 46.60 0.0M
2022-11-02 45.20 46.95 45.20 46.20 0.0M
2022-11-01 46.90 47.80 44.95 45.05 0.0M
2022-10-31 46.65 47.40 46.45 46.70 0.0M
2022-10-28 46.95 47.60 46.00 46.15 0.0M
2022-10-27 46.30 47.30 46.20 46.90 0.0M
2022-10-25 46.05 47.15 45.25 45.50 0.0M
2022-10-24 45.85 47.85 45.85 47.85 0.0M
2022-10-21 47.20 47.20 44.60 45.20 0.0M
2022-10-20 47.30 47.75 46.25 47.60 0.0M
2022-10-19 46.90 47.90 46.20 47.35 0.0M
2022-10-18 46.50 47.45 46.05 46.50 0.0M
2022-10-17 46.20 46.50 45.85 46.50 0.0M
2022-10-14 46.00 47.00 46.00 46.65 0.0M
2022-10-13 47.15 47.15 46.10 46.35 0.0M
2022-10-12 48.55 48.55 46.60 46.75 0.0M
2022-10-11 49.05 49.20 47.90 48.70 0.0M
2022-10-10 49.30 49.40 48.05 48.75 0.0M
2022-10-07 49.00 50.15 49.00 49.90 0.0M
2022-10-06 50.00 50.35 48.75 49.40 0.0M
2022-10-04 49.80 49.95 49.25 49.35 0.0M
2022-10-03 50.00 50.00 48.25 48.85 0.0M
2022-09-30 49.05 50.80 48.50 50.50 0.0M
2022-09-29 48.95 52.95 48.00 49.15 0.0M
2022-09-28 48.25 50.20 47.65 48.00 0.0M
2022-09-27 50.90 52.50 47.00 48.20 0.0M
2022-09-26 50.15 58.70 48.40 50.20 0.0M
2022-09-23 51.75 52.45 50.60 50.65 0.0M
2022-09-22 52.75 53.00 51.70 52.75 0.0M
2022-09-21 51.25 53.50 50.05 52.05 0.0M
2022-09-20 51.50 52.40 51.50 52.35 0.0M
2022-09-19 52.75 54.45 50.15 50.95 0.0M
2022-09-16 52.90 54.70 52.25 52.45 0.0M
2022-09-15 54.50 55.10 53.60 53.60 0.0M
2022-09-14 53.50 55.80 53.45 54.25 0.0M
2022-09-13 54.90 55.55 54.05 54.80 0.0M
2022-09-12 53.80 57.00 53.80 54.75 0.0M
2022-09-09 56.25 56.45 54.10 55.90 0.0M
2022-09-08 54.85 56.00 54.30 55.40 0.0M
2022-09-07 52.10 56.50 52.05 55.00 0.0M
2022-09-06 54.95 57.10 54.00 54.65 0.0M
2022-09-05 56.50 57.50 54.05 54.70 0.0M
2022-09-02 56.00 56.70 52.85 55.40 0.0M
2022-09-01 55.95 58.00 54.60 56.15 0.0M
2022-08-30 52.95 58.00 51.95 55.95 0.0M
2022-08-29 50.75 53.00 49.00 52.20 0.0M
2022-08-26 52.80 54.60 50.75 54.00 0.0M
2022-08-25 51.15 53.00 49.90 51.05 0.0M
2022-08-24 52.75 52.75 50.90 52.10 0.0M
2022-08-23 49.35 53.00 49.35 52.30 0.0M
2022-08-22 54.00 54.00 48.55 50.45 0.0M
2022-08-19 52.10 55.55 51.20 52.70 0.0M
2022-08-18 49.85 54.75 49.35 51.85 0.0M
2022-08-17 49.00 49.70 48.70 49.10 0.0M
2022-08-16 46.00 48.50 46.00 47.70 0.0M
2022-08-12 48.00 48.85 47.25 48.00 0.0M
2022-08-11 48.40 48.50 47.75 48.30 0.0M
2022-08-10 47.00 48.40 47.00 47.90 0.0M
2022-08-08 50.40 52.85 49.00 50.35 0.0M
2022-08-05 48.60 50.75 48.60 50.20 0.0M
2022-08-04 49.50 51.95 48.95 49.45 0.0M
2022-08-03 53.00 53.20 50.45 50.50 0.0M
2022-08-02 47.05 55.25 47.00 53.10 0.0M
2022-08-01 46.50 48.55 46.50 48.00 0.0M
2022-07-29 48.00 48.65 47.80 47.95 0.0M
2022-07-28 49.35 49.35 47.45 47.90 0.0M
2022-07-27 45.00 50.15 44.20 48.60 0.0M
2022-07-26 48.35 50.05 48.35 49.05 0.0M
2022-07-25 49.30 49.90 48.30 49.60 0.0M
2022-07-22 50.55 50.80 48.90 49.95 0.0M
2022-07-21 50.30 50.85 49.65 50.15 0.0M
2022-07-20 51.00 51.45 49.05 49.85 0.0M
2022-07-19 50.95 51.35 49.45 50.05 0.0M
2022-07-18 44.85 54.05 44.85 51.65 0.0M
2022-07-15 45.90 46.10 44.10 45.05 0.0M
2022-07-14 48.35 49.30 46.40 47.20 0.0M
2022-07-13 49.50 49.50 47.20 47.50 0.0M
2022-07-12 50.15 50.70 48.00 48.50 0.0M
2022-07-11 47.75 47.85 47.60 47.60 0.0M
2022-07-08 48.40 48.45 46.55 47.35 0.0M
2022-07-07 44.45 47.90 44.45 47.65 0.0M
2022-07-06 45.60 46.00 43.85 44.55 0.0M
2022-07-05 43.45 45.90 43.45 45.80 0.0M
2022-07-04 42.05 44.25 41.75 43.95 0.0M
2022-07-01 42.35 43.85 42.35 43.75 0.0M
2022-06-30 42.95 44.05 42.95 43.55 0.0M
2022-06-29 43.05 44.55 42.30 43.35 0.0M
2022-06-28 43.05 43.55 43.05 43.20 0.0M
2022-06-27 43.15 43.70 41.90 42.90 0.0M
2022-06-24 42.70 43.85 41.25 42.75 0.0M
2022-06-23 41.00 42.30 41.00 41.70 0.0M
2022-06-22 41.20 42.60 40.60 40.75 0.0M
2022-06-21 44.00 44.00 36.60 41.45 0.0M
2022-06-20 46.95 46.95 36.50 39.80 0.0M
2022-06-17 39.00 46.50 39.00 43.05 0.0M
2022-06-16 43.50 44.40 41.25 41.95 0.0M
2022-06-15 42.05 43.10 41.70 42.15 0.0M
2022-06-14 50.00 50.00 41.35 42.30 0.0M
2022-06-13 47.50 47.50 44.10 45.30 0.0M
2022-06-10 47.50 48.25 47.50 47.60 0.0M
2022-06-09 47.45 49.90 47.05 47.75 0.0M
2022-06-08 48.15 48.80 46.70 46.85 0.0M
2022-06-07 48.00 49.60 47.95 48.90 0.0M
2022-06-06 48.95 49.05 48.45 48.70 0.0M
2022-06-03 52.05 52.95 49.50 49.90 0.0M
2022-06-02 48.80 51.70 48.55 51.00 0.0M
2022-06-01 48.80 51.50 48.20 48.25 0.0M
2022-05-31 48.35 57.00 48.35 48.45 0.0M
2022-05-30 47.50 48.85 47.45 48.05 0.0M
2022-05-27 53.80 53.80 47.70 49.30 0.0M
2022-05-26 50.75 50.75 46.70 48.25 0.0M
2022-05-25 51.65 59.65 49.30 50.30 0.1M
2022-05-24 50.00 54.95 50.00 51.45 0.0M
2022-05-23 53.35 54.60 50.40 51.55 0.0M
2022-05-20 53.70 55.15 53.30 55.10 0.0M
2022-05-19 53.50 54.05 51.70 52.30 0.0M
2022-05-18 55.10 56.15 54.35 56.00 0.0M
2022-05-17 53.00 56.85 52.75 54.45 0.0M
2022-05-16 54.40 54.60 51.05 51.80 0.0M
2022-05-13 51.30 54.05 51.30 52.75 0.0M
2022-05-12 52.45 53.55 50.50 50.75 0.0M
2022-05-11 57.70 57.70 50.25 54.60 0.0M
2022-05-10 60.60 60.60 57.65 59.15 0.0M
2022-05-09 56.00 60.00 55.10 59.15 0.0M
2022-05-06 61.40 61.70 58.00 59.60 0.0M
2022-05-05 63.05 63.85 61.45 61.85 0.0M
2022-05-04 65.25 65.35 60.00 62.25 0.0M
2022-05-02 66.20 67.65 64.50 64.75 0.0M
2022-04-29 66.40 70.20 66.20 67.45 0.0M
2022-04-28 67.70 69.35 66.85 67.65 0.0M
2022-04-27 68.25 68.25 66.05 66.55 0.0M
2022-04-26 70.55 70.95 67.45 68.95 0.0M
2022-04-25 71.05 72.65 68.80 69.15 0.0M
2022-04-22 72.45 75.80 70.10 71.65 0.0M
2022-04-21 68.55 72.65 68.55 71.55 0.0M
2022-04-20 69.25 71.55 65.55 67.05 0.0M
2022-04-19 70.75 71.65 65.00 67.15 0.0M
2022-04-18 70.65 73.25 69.60 70.20 0.0M
2022-04-13 68.40 73.70 68.30 71.15 0.0M
2022-04-12 70.75 71.65 66.50 68.40 0.0M
2022-04-11 75.60 75.60 69.00 70.90 0.0M
2022-04-08 69.05 72.00 69.05 70.90 0.0M
2022-04-07 73.90 73.90 68.50 69.10 0.0M
2022-04-06 69.25 75.50 69.05 72.20 0.0M
2022-04-05 64.00 70.95 62.95 68.65 0.0M
2022-04-04 61.75 71.50 60.60 63.20 0.1M
2022-04-01 59.95 61.90 59.95 61.65 0.0M
2022-03-31 61.85 62.55 59.55 60.05 0.0M
2022-03-30 57.05 63.85 55.60 59.65 0.0M
2022-03-29 61.45 62.00 57.10 58.05 0.0M
2022-03-28 60.55 62.00 58.85 60.50 0.0M
2022-03-25 61.90 62.55 61.10 62.55 0.0M
2022-03-24 63.90 63.90 60.00 62.75 0.0M
2022-03-23 61.60 62.00 60.10 60.55 0.0M
2022-03-22 61.50 62.55 60.25 60.35 0.0M
2022-03-21 63.10 63.10 60.90 61.55 0.0M
2022-03-17 63.25 64.30 63.05 63.05 0.0M
2022-03-16 62.70 63.20 62.15 62.50 0.0M
2022-03-15 62.95 64.80 61.85 62.15 0.0M
2022-03-14 63.15 63.70 62.00 63.00 0.0M
2022-03-11 62.10 64.95 62.10 62.75 0.0M
2022-03-10 61.45 64.40 60.75 61.60 0.0M
2022-03-09 59.45 60.90 59.10 60.75 0.0M
2022-03-08 59.05 60.90 58.30 58.90 0.0M
2022-03-07 58.85 59.55 56.00 58.15 0.0M
2022-03-04 58.60 67.45 58.05 61.25 0.0M
2022-03-03 58.10 63.15 58.00 61.00 0.0M
2022-03-02 57.65 58.40 56.65 58.00 0.0M
2022-02-28 55.70 58.35 54.90 57.80 0.0M
2022-02-25 55.20 56.55 55.00 55.95 0.0M
2022-02-24 55.40 57.10 51.95 53.15 0.0M
2022-02-23 54.15 59.55 54.15 58.75 0.0M
2022-02-22 53.15 60.95 53.15 56.95 0.0M
2022-02-21 59.70 60.95 55.35 59.50 0.0M
2022-02-18 63.65 64.35 58.95 60.45 0.0M
2022-02-17 66.15 66.75 63.60 64.65 0.0M
2022-02-16 66.25 68.25 64.00 65.35 0.0M
2022-02-15 64.90 65.95 61.65 65.05 0.0M
2022-02-14 65.00 70.25 62.60 63.30 0.0M
2022-02-11 70.65 74.40 69.00 70.95 0.0M
2022-02-10 73.20 74.05 69.65 70.70 0.0M
2022-02-09 74.90 76.50 72.40 73.45 0.0M
2022-02-08 75.60 78.75 70.50 74.90 0.0M
2022-02-07 71.85 77.00 69.20 75.60 0.0M
2022-02-04 68.00 71.85 67.55 69.95 0.0M
2022-02-03 68.55 69.50 67.00 67.75 0.0M
2022-02-02 67.95 69.00 66.55 68.40 0.0M
2022-02-01 69.45 70.50 65.00 66.50 0.0M
2022-01-31 66.10 71.60 64.25 70.15 0.0M
2022-01-28 62.00 67.10 60.50 65.75 0.0M
2022-01-27 63.50 63.90 60.15 62.40 0.0M
2022-01-25 55.05 63.50 55.05 63.30 0.0M
2022-01-24 63.65 64.15 58.60 59.30 0.0M
2022-01-21 66.75 67.30 63.00 65.10 0.0M
2022-01-20 60.55 71.00 60.55 68.70 0.0M
2022-01-19 67.50 68.00 66.00 66.90 0.0M
2022-01-18 73.65 73.65 67.55 68.00 0.0M
2022-01-17 71.75 74.50 70.45 72.40 0.1M
2022-01-14 62.65 69.10 61.30 69.00 0.0M
2022-01-13 59.35 64.30 58.60 62.85 0.0M
2022-01-12 60.05 60.75 57.15 58.55 0.0M
2022-01-11 62.80 63.25 59.00 60.20 0.0M
2022-01-10 62.10 63.95 61.65 62.80 0.0M
2022-01-07 60.55 64.40 60.00 62.10 0.0M
2022-01-06 60.90 61.60 58.60 60.95 0.0M
2022-01-05 64.00 64.00 61.60 61.85 0.0M
2022-01-04 63.40 64.35 59.70 62.65 0.0M
2022-01-03 60.70 60.70 56.95 59.15 0.0M