Damodar Industries share price history

NSE: DAMODARINDBSE: 521220Textiles & ApparelsSmall Cap

Damodar Industries Limited · Face value ₹5 · Listed Feb 1995 on BSE, Jul 2016 on NSE

₹24.90₹0.02 (0.08%)BSE ₹26.00

Share price at the NSE close on 27 Oct 2026. Previous close ₹24.92.

27 Oct: open ₹25.80, high ₹25.90, low ₹24.06

52-week range of traded prices to 27 Oct 2026

₹20.00Low, 30 Mar 2026₹36.13High, 27 Oct 2025

Market cap: ₹58 Cr3,232nd largest listed
P/E: 9.97
P/B: 0.38
Dividend yield: Nonein the last 12 months
ROE: 3.9%
ROCE: 6.0%
Debt to equity: 1.11
Volume, NSE: 3,29656.1% delivered

Damodar Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Damodar Industries' share price is on record from 2 Jan 2007, when it closed at ₹19.48, to 27 Oct 2026. Its highest close was ₹75.98 on 5 Mar 2018 and its lowest ₹7.00 on 4 Mar 2009, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	24.90	−15.9%	32.92	20.01	29.71	33.97	20.00	18,33,525
2025	29.62	−30.7%	45.29	28.89	44.79	46.70	28.00	34,22,896
2024	42.77	−13.5%	64.90	38.79	50.35	68.60	38.46	1,42,69,095
2023	49.45	−1.9%	58.45	38.20	51.80	60.90	36.55	93,35,898
2022	50.40	−12.7%	75.55	39.00	58.90	78.60	36.55	1,36,41,390
2021	57.70	+53.7%	61.20	22.10	38.00	65.75	21.10	1,17,04,384
2020	37.55	+47.8%	37.55	17.30	25.50	38.00	15.00	26,38,922
2019	25.40	−42.3%	46.95	24.85	45.85	51.00	23.50	12,08,319
2018	44.00	−28.9%	75.98	42.90	62.65	81.40	41.65	82,29,852
2017	61.90	+68.2%	69.03	36.93	37.00	74.15	36.08	77,89,008
2016BSE close	36.80	−11.9%	47.90	28.50	41.98	50.85	27.58	34,81,290
2015BSE close	41.78	+60.2%	47.23	21.65	26.48	49.70	19.50	53,49,348
2014BSE close	26.08	−0.7%	35.13	22.15	25.00	36.45	20.10	21,54,106
2013BSE close	26.25	+21.4%	30.50	17.90	21.50	30.50	17.80	18,71,670
2012BSE close	21.63	+26.5%	24.93	14.40	16.50	28.45	12.78	16,11,140
2011BSE close	17.10	−38.3%	28.78	15.68	29.08	30.10	15.50	8,10,088
2010BSE close	27.73	+121.8%	43.75	12.93	12.05	45.43	12.00	39,87,510
2009BSE close	12.50	+11.4%	14.13	7.00	11.18	14.75	6.70	4,55,014
2008BSE close	11.23	−64.8%	33.05	9.13	31.75	34.98	8.68	11,55,792
2007BSE close	31.93	–	31.93	13.15	19.00	33.90	12.75	33,48,492

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.90	−7.6%	27.00	28.49	24.00	75,559
Sep 2026	26.96	−0.2%	27.00	29.78	25.77	73,827
Aug 2026	27.02	−5.3%	29.40	29.85	26.61	69,863
Jul 2026	28.54	−4.5%	29.20	33.75	27.27	1,29,937
Jun 2026	29.89	−6.3%	32.44	32.50	28.80	1,01,164
May 2026	31.90	−0.3%	32.60	33.97	26.62	2,18,732
Apr 2026	31.98	+59.8%	20.00	33.70	20.00	3,79,414
Mar 2026	20.01	−21.7%	24.17	26.54	20.00	4,01,552
Feb 2026	25.54	+1.4%	25.19	28.45	24.15	1,29,232
Jan 2026	25.19	−15.0%	29.71	31.48	25.00	2,54,245
Dec 2025	29.62	−7.7%	32.10	34.98	29.01	2,65,482
Nov 2025	32.10	−6.3%	35.25	35.70	28.60	3,53,834
Oct 2025	34.25	−2.4%	35.49	37.20	32.00	1,74,804
Sep 2025	35.10	−2.8%	36.27	38.80	34.00	2,32,451
Aug 2025	36.11	−0.6%	36.00	39.00	34.00	2,01,384
Jul 2025	36.31	+0.9%	36.56	41.49	35.81	3,86,640
Jun 2025	36.00	−6.0%	39.45	39.45	34.50	1,58,729
May 2025	38.29	+22.1%	31.95	40.40	29.30	4,30,977
Apr 2025	31.37	+3.2%	31.20	36.90	30.00	2,79,432
Mar 2025	30.41	+1.3%	30.27	33.89	28.00	4,97,852
Feb 2025	30.03	−21.5%	39.20	41.45	30.00	1,85,041
Jan 2025	38.24	−10.6%	44.79	46.70	34.40	2,56,270
Dec 2024	42.77	+4.1%	41.60	47.15	41.12	4,68,045
Nov 2024	41.10	−6.6%	44.48	45.49	38.46	1,48,774
Oct 2024	44.00	−3.1%	45.21	47.90	41.70	7,32,220
Sep 2024	45.40	−5.6%	48.55	51.20	45.10	6,89,874
Aug 2024	48.08	−3.5%	50.25	53.20	46.30	9,88,088
Jul 2024	49.84	−4.0%	52.50	55.00	48.05	13,37,715
Jun 2024	51.93	+5.8%	50.50	53.70	43.00	8,60,179
May 2024	49.10	−7.6%	54.40	56.75	48.35	7,45,052
Apr 2024	53.15	+27.5%	43.80	54.80	42.95	9,31,002
Mar 2024	41.70	−22.3%	53.70	57.50	41.10	6,63,818
Feb 2024	53.70	−6.1%	57.95	68.60	51.35	28,02,657
Jan 2024	57.20	+15.7%	50.35	65.65	49.00	39,01,671
Dec 2023	49.45	+1.0%	49.95	54.45	48.00	8,44,628
Nov 2023	48.95	−1.6%	49.90	53.85	48.35	9,00,693
Oct 2023	49.75	+1.6%	49.80	56.20	45.45	12,76,993
Sep 2023	48.95	+2.8%	48.95	54.80	46.90	12,23,884
Aug 2023	47.60	−0.4%	47.65	51.85	43.35	8,16,475
Jul 2023	47.80	+7.3%	44.80	49.15	42.80	7,21,232
Jun 2023	44.55	+10.1%	41.25	47.90	39.50	7,88,067
May 2023	40.45	−8.0%	44.45	47.20	40.00	3,24,528
Apr 2023	43.95	+13.4%	39.90	45.30	38.45	1,76,186
Mar 2023	38.75	−12.0%	44.30	51.00	36.55	6,65,470
Feb 2023	44.05	−15.1%	52.30	53.95	43.45	2,67,009
Jan 2023	51.90	+3.0%	51.80	60.90	49.90	13,30,733
Dec 2022	50.40	−11.3%	58.15	58.80	46.05	9,06,569
Nov 2022	56.85	+21.5%	47.50	66.85	43.30	38,86,998
Oct 2022	46.80	−6.6%	49.00	52.40	43.35	2,09,548
Sep 2022	50.10	−10.1%	58.00	60.40	44.10	8,64,756
Aug 2022	55.70	+16.4%	47.85	57.85	46.70	5,65,524
Jul 2022	47.85	+9.2%	44.65	54.05	42.05	5,82,247
Jun 2022	43.80	−9.8%	49.40	52.90	36.55	3,43,940
May 2022	48.55	−27.3%	66.75	67.45	47.00	7,11,889
Apr 2022	66.80	+11.0%	59.20	75.90	59.10	14,58,697
Mar 2022	60.20	+4.8%	57.50	68.00	56.70	7,15,502
Feb 2022	57.45	−17.9%	70.80	78.60	52.00	18,11,014
Jan 2022	70.00	+21.3%	58.90	74.45	55.05	15,84,706
Dec 2021	57.70	+35.1%	44.40	65.75	41.20	15,90,153
Nov 2021	42.70	+0.2%	43.90	52.55	40.80	4,30,352
Oct 2021	42.60	−9.1%	48.50	50.15	40.05	3,58,555
Sep 2021	46.85	+9.0%	43.00	47.90	40.40	1,43,388
Aug 2021	43.00	−12.8%	51.75	53.00	38.30	3,61,676
Jul 2021	49.30	+17.1%	41.50	57.55	41.50	33,18,290
Jun 2021	42.10	+19.1%	35.00	46.20	33.00	21,24,387
May 2021	35.35	+52.4%	22.75	36.00	22.75	9,26,207
Apr 2021	23.20	−2.9%	24.30	25.65	21.40	4,96,291
Mar 2021	23.90	−27.2%	33.20	34.95	21.10	8,28,342
Feb 2021	32.85	+5.3%	32.50	35.90	28.50	3,91,833
Jan 2021	31.20	−16.9%	38.00	41.85	30.30	7,34,910
Dec 2020	37.55	+49.6%	25.10	38.00	22.80	9,14,211
Nov 2020	25.10	+9.8%	22.50	26.50	21.40	1,00,645
Oct 2020	22.85	−4.8%	24.45	26.80	21.00	1,83,354
Sep 2020	24.00	−3.8%	26.75	28.30	21.15	1,17,446
Aug 2020	24.95	+4.0%	24.00	29.15	22.50	1,43,976
Jul 2020	24.00	−3.2%	24.20	30.00	22.75	2,48,196
Jun 2020	24.80	+34.1%	19.70	33.00	18.40	3,76,735
May 2020	18.50	−8.0%	21.80	21.80	17.20	60,105
Apr 2020	20.10	+11.7%	18.65	22.95	16.35	1,01,697
Mar 2020	18.00	−26.1%	24.25	28.00	15.00	1,18,421
Feb 2020	24.35	−18.0%	29.20	30.75	23.70	78,255
Jan 2020	29.70	+16.9%	25.50	34.50	24.85	1,95,881
Dec 2019	25.40	−5.9%	26.50	28.60	23.50	62,864
Nov 2019	27.00	−4.1%	27.00	31.70	25.15	51,255
Oct 2019	28.15	−11.2%	31.00	32.65	24.15	61,603
Sep 2019	31.70	+9.1%	29.05	34.55	29.05	1,76,559
Aug 2019	29.05	−5.4%	29.25	34.35	26.65	58,733
Jul 2019	30.70	−9.8%	32.00	34.50	28.15	70,964
Jun 2019	34.05	−10.6%	37.80	40.30	32.00	91,093
May 2019	38.10	−6.6%	42.50	42.50	36.75	74,967
Apr 2019	40.80	−0.2%	41.95	43.90	39.05	85,204
Mar 2019	40.90	+0.2%	40.80	47.90	38.85	3,03,317
Feb 2019	40.80	−6.1%	43.55	51.00	35.10	90,515
Jan 2019	43.45	−1.3%	45.85	47.85	42.80	81,245
Dec 2018	44.00	+2.6%	42.15	49.45	41.65	37,387
Nov 2018	42.90	−8.6%	46.95	51.80	42.10	67,204
Oct 2018	46.95	−0.9%	47.50	53.45	42.00	1,28,909
Sep 2018	47.40	−8.0%	55.00	55.00	45.03	64,184
Aug 2018	51.50	−2.8%	53.50	55.90	49.68	99,598
Jul 2018	52.98	−3.7%	57.25	59.43	51.43	2,58,528
Jun 2018	55.03	−2.7%	56.58	60.50	52.00	1,06,992
May 2018	56.53	−12.8%	64.85	67.25	54.00	2,08,020
Apr 2018	64.85	+0.3%	64.50	71.50	62.00	3,22,140
Mar 2018	64.63	−9.2%	70.98	81.40	61.23	35,48,200
Feb 2018	71.20	+13.6%	61.65	78.60	52.50	25,69,500
Jan 2018	62.68	+1.3%	62.65	72.90	60.58	8,19,190
Dec 2017	61.90	−3.4%	63.10	66.95	57.50	4,67,266
Nov 2017	64.05	+2.1%	62.85	74.15	53.68	10,38,574
Oct 2017	62.75	+9.2%	62.50	72.00	55.73	13,40,862
Sep 2017	57.48	+24.3%	45.65	60.00	44.00	14,14,734
Aug 2017	46.25	+7.5%	44.00	50.85	38.05	6,52,438
Jul 2017	43.03	+5.3%	41.25	46.55	39.98	1,33,890
Jun 2017	40.85	+0.7%	41.48	47.95	39.35	3,45,610
May 2017	40.58	−15.2%	49.60	49.85	40.50	4,42,190
Apr 2017	47.85	+21.1%	40.25	49.75	39.50	12,88,974
Mar 2017	39.50	+6.0%	38.75	41.80	37.03	3,51,470
Feb 2017	37.25	−6.1%	40.68	41.00	36.08	1,26,042
Jan 2017	39.65	+7.7%	37.00	43.90	37.00	1,86,958
Dec 2016	36.80	−2.4%	38.48	40.00	34.55	68,732
Nov 2016	37.70	−10.2%	41.95	43.63	33.00	1,45,506
Oct 2016	42.00	+15.1%	37.00	44.75	36.75	1,93,520
Sep 2016	36.50	−8.4%	38.50	41.90	35.08	1,36,336
Aug 2016	39.85	−11.9%	44.50	47.48	36.53	1,79,686
Jul 2016BSE close	45.25	+24.5%	37.08	47.50	34.00	3,57,606
Jun 2016BSE close	36.35	+5.0%	33.53	39.50	32.50	2,78,780
May 2016BSE close	34.63	−0.6%	34.00	40.95	33.68	2,49,372
Apr 2016BSE close	34.85	+8.4%	33.00	37.13	31.08	1,14,026
Mar 2016BSE close	32.15	+9.9%	28.65	35.95	28.65	2,23,932
Feb 2016BSE close	29.25	−23.2%	36.60	38.30	27.58	3,20,186
Jan 2016BSE close	38.08	−8.9%	41.98	50.85	29.53	12,13,608
Dec 2015BSE close	41.78	+32.1%	32.10	43.85	30.25	10,14,410
Nov 2015BSE close	31.63	+20.0%	26.28	31.88	25.30	3,37,796
Oct 2015BSE close	26.35	+9.8%	24.35	32.10	23.25	3,34,160
Sep 2015BSE close	24.00	−16.6%	29.43	29.70	22.03	3,34,274
Aug 2015BSE close	28.78	−33.8%	45.00	49.65	25.60	10,60,460
Jul 2015BSE close	43.45	−4.3%	48.00	49.70	36.50	7,38,584
Jun 2015BSE close	45.43	+58.6%	29.73	46.10	27.50	6,20,508
May 2015BSE close	28.65	+13.0%	26.43	34.00	24.50	1,29,308
Apr 2015BSE close	25.35	+1.4%	24.48	26.95	23.05	29,650
Mar 2015BSE close	25.00	+7.5%	23.30	26.50	20.80	3,16,482
Feb 2015BSE close	23.25	−7.0%	25.03	25.38	19.50	2,69,980
Jan 2015BSE close	25.00	−4.1%	26.48	27.75	24.98	1,63,736
Dec 2014BSE close	26.08	−3.4%	28.00	29.75	24.50	3,47,112
Nov 2014BSE close	27.00	+3.0%	26.20	32.00	25.68	3,02,994
Oct 2014BSE close	26.23	−10.8%	29.00	30.65	25.30	1,13,316
Sep 2014BSE close	29.40	+6.3%	28.70	31.23	26.00	1,17,166
Aug 2014BSE close	27.65	−5.5%	29.05	32.00	26.00	42,738
Jul 2014BSE close	29.25	−8.9%	32.15	33.40	28.13	1,08,454
Jun 2014BSE close	32.10	+28.1%	26.93	36.45	25.75	8,00,510
May 2014BSE close	25.05	−1.0%	26.10	31.88	20.53	1,35,178
Apr 2014BSE close	25.30	+7.5%	24.48	27.00	23.10	39,396
Mar 2014BSE close	23.53	−0.8%	24.50	26.63	20.10	78,936
Feb 2014BSE close	23.73	+0.3%	24.00	25.98	22.08	36,936
Jan 2014BSE close	23.65	−9.9%	25.00	26.00	22.13	31,370
Dec 2013BSE close	26.25	+9.4%	23.60	27.00	23.60	9,83,630
Nov 2013BSE close	24.00	−3.7%	25.13	27.00	23.85	37,694
Oct 2013BSE close	24.93	+12.0%	22.15	24.93	22.00	37,840
Sep 2013BSE close	22.25	−0.2%	22.05	22.58	21.00	1,06,006
Aug 2013BSE close	22.30	+3.7%	22.50	22.50	19.03	1,29,642
Jul 2013BSE close	21.50	−6.1%	23.00	25.50	19.85	8,962
Jun 2013BSE close	22.90	−4.6%	28.68	30.50	19.90	7,820
May 2013BSE close	24.00	+15.1%	24.90	27.35	17.80	4,462
Apr 2013BSE close	20.85	+3.2%	24.00	25.00	17.85	19,682
Mar 2013BSE close	20.20	−3.8%	18.23	23.48	18.23	1,41,808
Feb 2013BSE close	21.00	−2.9%	22.00	22.98	20.00	40,380
Jan 2013BSE close	21.63	0.0%	21.50	27.20	21.13	3,53,744
Dec 2012BSE close	21.63	−9.9%	24.20	24.70	20.28	88,996
Nov 2012BSE close	24.00	+3.2%	23.48	28.45	21.25	2,67,754
Oct 2012BSE close	23.25	+16.3%	19.75	23.33	19.00	2,51,002
Sep 2012BSE close	20.00	+12.5%	17.80	21.45	17.55	4,29,814
Aug 2012BSE close	17.78	−9.8%	19.00	19.45	17.28	60,620
Jul 2012BSE close	19.70	+19.4%	16.00	20.95	15.85	2,15,480
Jun 2012BSE close	16.50	+10.0%	15.50	17.50	14.65	35,686
May 2012BSE close	15.00	−6.8%	16.50	17.33	12.78	69,362
Apr 2012BSE close	16.10	−0.9%	14.65	18.03	14.65	72,698
Mar 2012BSE close	16.25	−14.9%	20.00	20.00	15.20	63,568
Feb 2012BSE close	19.10	+12.9%	17.73	19.10	16.20	33,356
Jan 2012BSE close	16.93	−1.0%	16.50	19.10	15.18	22,804
Dec 2011BSE close	17.10	−7.3%	19.28	19.88	16.35	12,974
Nov 2011BSE close	18.45	+3.4%	18.73	20.63	15.83	13,662
Oct 2011BSE close	17.85	−13.1%	20.60	20.60	17.63	15,478
Sep 2011BSE close	20.55	+19.1%	17.25	21.90	15.78	24,888
Aug 2011BSE close	17.25	−13.2%	20.25	20.25	15.50	1,26,596
Jul 2011BSE close	19.88	+11.8%	17.03	21.00	17.03	1,20,946
Jun 2011BSE close	17.78	−6.1%	18.95	20.98	16.50	32,142
May 2011BSE close	18.93	−5.7%	19.50	20.90	17.28	38,466
Apr 2011BSE close	20.08	−2.1%	21.50	22.63	19.00	48,058
Mar 2011BSE close	20.50	−6.6%	23.98	24.73	15.65	2,09,806
Feb 2011BSE close	21.95	−1.2%	22.25	25.98	20.55	36,910
Jan 2011BSE close	22.23	−19.8%	29.08	30.10	22.10	1,30,162
Dec 2010BSE close	27.73	+3.6%	26.75	30.50	25.10	31,656
Nov 2010BSE close	26.75	−6.2%	29.00	34.10	25.75	1,24,222
Oct 2010BSE close	28.53	−6.6%	31.50	31.50	27.53	1,10,812
Sep 2010BSE close	30.53	+1.8%	30.00	34.03	29.05	1,75,728
Aug 2010BSE close	29.98	−9.8%	32.15	36.38	28.45	2,44,356
Jul 2010BSE close	33.25	+64.2%	20.25	45.43	20.00	18,38,924
Jun 2010BSE close	20.25	+3.6%	19.53	20.95	18.45	49,434
May 2010BSE close	19.55	+8.0%	18.98	23.88	15.50	1,83,670
Apr 2010BSE close	18.10	+32.4%	14.45	23.95	14.03	7,16,270
Mar 2010BSE close	13.68	−5.9%	17.38	17.38	12.00	3,10,658
Feb 2010BSE close	14.53	+0.3%	13.40	18.18	12.03	55,616
Jan 2010BSE close	14.48	+15.8%	12.05	19.00	12.05	1,46,164
Dec 2009BSE close	12.50	+12.1%	11.00	13.65	10.55	96,456
Nov 2009BSE close	11.15	−6.9%	11.48	12.70	10.15	58,264
Oct 2009BSE close	11.98	−6.1%	12.15	12.83	11.00	21,028
Sep 2009BSE close	12.75	+6.7%	11.50	13.25	11.05	58,410
Aug 2009BSE close	11.95	−0.6%	12.03	12.33	9.95	30,226
Jul 2009BSE close	12.03	+4.1%	11.23	12.03	9.55	7,490
Jun 2009BSE close	11.55	−14.4%	12.88	14.75	11.35	47,528
May 2009BSE close	13.50	+18.4%	10.88	13.93	10.75	56,886
Apr 2009BSE close	11.40	+40.7%	8.03	11.40	7.88	30,578
Mar 2009BSE close	8.10	+3.8%	8.00	8.43	6.70	15,132
Feb 2009BSE close	7.80	−5.5%	8.33	9.08	7.50	14,732
Jan 2009BSE close	8.25	−26.5%	11.18	12.18	8.03	18,284
Dec 2008BSE close	11.23	+17.8%	10.00	14.85	8.68	20,788
Nov 2008BSE close	9.53	−28.0%	13.58	15.55	9.00	46,896
Oct 2008BSE close	13.23	−14.0%	15.00	17.45	10.68	59,404
Sep 2008BSE close	15.38	−22.9%	19.03	19.73	14.50	1,79,396
Aug 2008BSE close	19.95	+8.9%	16.95	22.50	16.90	39,514
Jul 2008BSE close	18.33	+0.8%	17.50	21.93	16.18	50,528
Jun 2008BSE close	18.18	−17.5%	24.50	24.75	17.10	38,334
May 2008BSE close	22.03	−6.3%	25.00	27.98	20.13	74,434
Apr 2008BSE close	23.50	+0.1%	25.25	28.20	20.50	40,500
Mar 2008BSE close	23.48	−15.6%	25.63	27.50	17.80	1,92,946
Feb 2008BSE close	27.80	+32.4%	24.70	29.48	21.03	1,62,036
Jan 2008BSE close	21.00	−34.2%	31.75	34.98	17.68	2,51,016
Dec 2007BSE close	31.93	+44.5%	22.50	33.90	22.13	6,53,958
Nov 2007BSE close	22.10	+27.0%	18.95	24.80	18.95	3,50,970
Oct 2007BSE close	17.40	−15.5%	21.50	22.50	15.80	1,68,730
Sep 2007BSE close	20.60	+15.4%	16.53	24.00	16.53	2,21,548
Aug 2007BSE close	17.85	−8.6%	20.50	20.50	17.00	1,63,120
Jul 2007BSE close	19.53	+11.6%	17.75	20.80	15.13	3,18,844
Jun 2007BSE close	17.50	+7.0%	15.63	21.48	15.25	3,24,784
May 2007BSE close	16.35	−0.3%	16.58	17.75	15.18	2,71,004
Apr 2007BSE close	16.40	+24.7%	13.10	18.95	13.00	1,09,648
Mar 2007BSE close	13.15	−15.2%	14.93	16.65	12.75	1,57,786
Feb 2007BSE close	15.50	−17.4%	19.20	20.40	13.53	2,10,828
Jan 2007BSE close	18.78	–	19.00	24.85	17.28	3,97,272

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	25.80	25.90	24.06	24.90	24.86	3,296	56.1%
26 Oct 2026	25.70	25.95	24.00	24.92	25.15	3,888	73.3%
23 Oct 2026	26.00	26.00	24.67	25.84	25.50	3,989	97.2%
22 Oct 2026	26.80	26.85	25.80	26.35	26.65	2,538	93.9%
21 Oct 2026	26.98	26.98	26.51	26.80	26.78	2,900	99.9%
19 Oct 2026	27.30	27.30	26.40	26.98	26.97	3,813	97.6%
16 Oct 2026	26.80	28.49	26.22	27.17	27.32	3,746	90.2%
15 Oct 2026	27.00	27.29	26.36	26.55	26.53	8,371	94.8%
14 Oct 2026	27.40	27.59	26.62	27.46	27.38	1,406	92.1%
13 Oct 2026	26.50	27.80	26.32	27.33	26.94	4,708	97.0%
12 Oct 2026	27.01	28.01	27.01	27.11	27.23	13,780	89.7%
9 Oct 2026	26.21	27.00	26.21	26.94	26.54	1,857	–
8 Oct 2026	26.50	27.00	26.06	26.58	26.21	4,084	–
7 Oct 2026	26.20	26.95	26.20	26.87	26.66	648	–
6 Oct 2026	26.06	27.00	26.06	26.95	26.38	371	–
5 Oct 2026	26.89	26.89	26.10	26.50	26.47	4,071	–
1 Oct 2026	27.00	27.00	25.65	26.59	26.48	12,093	–
30 Sep 2026	26.85	27.00	25.81	26.96	26.60	4,457	–
29 Sep 2026	26.80	26.98	25.77	26.40	26.32	5,220	–
28 Sep 2026	28.25	28.90	27.03	27.11	27.29	10,945	–
25 Sep 2026	29.47	29.49	28.30	28.45	28.91	3,496	–
24 Sep 2026	29.70	29.70	28.10	28.61	29.62	1,863	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Damodar Industries bonus and split history

Ex-date	Event	Price factor	What happened
25 Oct 2018	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.