DAM Capital Advisors Limited (BOM:544316)
India · Delayed Price · Currency is INR 163.00
-2.05 (-1.24%)
At close: Feb 13, 2026
DAM Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 164.70 | 164.70 | 161.75 | 163.00 | 163.00 | -1.24% | 14,433 |
| Feb 12, 2026 | 164.05 | 166.20 | 163.20 | 165.05 | 165.05 | -0.93% | 15,010 |
| Feb 11, 2026 | 172.55 | 174.00 | 166.00 | 166.60 | 166.60 | -3.84% | 30,074 |
| Feb 10, 2026 | 170.10 | 177.20 | 170.10 | 173.25 | 173.25 | 1.43% | 17,147 |
| Feb 9, 2026 | 168.00 | 172.05 | 165.10 | 170.80 | 170.80 | 2.15% | 22,349 |
| Feb 6, 2026 | 170.05 | 170.75 | 165.00 | 167.20 | 167.20 | -1.76% | 21,166 |
| Feb 5, 2026 | 173.30 | 174.30 | 169.50 | 170.20 | 170.20 | -3.05% | 7,271 |
| Feb 4, 2026 | 170.50 | 178.40 | 168.95 | 175.55 | 175.55 | -2.74% | 47,435 |
| Feb 3, 2026 | 179.70 | 183.95 | 175.30 | 180.50 | 180.50 | 5.65% | 38,351 |
| Feb 2, 2026 | 176.75 | 176.75 | 168.10 | 170.85 | 170.85 | -2.29% | 21,521 |
| Feb 1, 2026 | 175.15 | 178.00 | 173.00 | 174.85 | 174.85 | -1.30% | 12,581 |
| Jan 30, 2026 | 172.45 | 177.90 | 170.55 | 177.15 | 177.15 | 2.79% | 17,953 |
| Jan 29, 2026 | 180.90 | 180.90 | 171.30 | 172.35 | 172.35 | -3.53% | 12,295 |
| Jan 28, 2026 | 170.10 | 179.60 | 170.10 | 178.65 | 178.65 | 5.03% | 19,132 |
| Jan 27, 2026 | 175.05 | 177.50 | 167.05 | 170.10 | 170.10 | -4.71% | 43,720 |
| Jan 23, 2026 | 178.25 | 182.15 | 177.40 | 178.50 | 178.50 | -0.81% | 15,370 |
| Jan 22, 2026 | 183.55 | 188.35 | 178.50 | 179.95 | 179.95 | -1.59% | 25,980 |
| Jan 21, 2026 | 188.05 | 193.45 | 181.25 | 182.85 | 182.85 | -4.44% | 29,219 |
| Jan 20, 2026 | 202.50 | 202.90 | 191.00 | 191.35 | 191.35 | -5.79% | 32,596 |
| Jan 19, 2026 | 204.05 | 206.00 | 203.00 | 203.10 | 203.10 | -0.93% | 26,323 |
| Jan 16, 2026 | 205.40 | 208.50 | 204.20 | 205.00 | 205.00 | -0.17% | 12,339 |
| Jan 14, 2026 | 212.50 | 212.60 | 204.65 | 205.35 | 205.35 | -1.37% | 7,505 |
| Jan 13, 2026 | 207.00 | 218.00 | 206.95 | 208.20 | 208.20 | 0.60% | 6,259 |
| Jan 12, 2026 | 207.15 | 207.95 | 203.30 | 206.95 | 206.95 | -0.36% | 23,844 |
| Jan 9, 2026 | 211.90 | 211.90 | 207.15 | 207.70 | 207.70 | -2.63% | 14,821 |
| Jan 8, 2026 | 220.55 | 220.55 | 211.00 | 213.30 | 213.30 | -1.34% | 15,266 |
| Jan 7, 2026 | 215.45 | 219.10 | 215.00 | 216.20 | 216.20 | - | 16,337 |
| Jan 6, 2026 | 218.95 | 219.45 | 212.85 | 216.20 | 216.20 | 0.53% | 17,615 |
| Jan 5, 2026 | 218.95 | 219.95 | 214.00 | 215.05 | 215.05 | -2.01% | 12,110 |
| Jan 2, 2026 | 218.85 | 220.45 | 215.30 | 219.45 | 219.45 | 1.93% | 16,471 |
| Jan 1, 2026 | 211.05 | 221.50 | 211.00 | 215.30 | 215.30 | 2.33% | 50,250 |
| Dec 31, 2025 | 211.05 | 212.85 | 210.00 | 210.40 | 210.40 | -0.26% | 19,889 |
| Dec 30, 2025 | 207.10 | 212.70 | 207.10 | 210.95 | 210.95 | 0.76% | 6,318 |
| Dec 29, 2025 | 210.05 | 212.30 | 207.75 | 209.35 | 209.35 | -0.97% | 18,289 |
| Dec 26, 2025 | 212.85 | 215.80 | 210.55 | 211.40 | 211.40 | -1.79% | 12,714 |
| Dec 24, 2025 | 214.65 | 217.60 | 214.00 | 215.25 | 215.25 | 0.28% | 11,264 |
| Dec 23, 2025 | 219.00 | 219.00 | 214.25 | 214.65 | 214.65 | -1.87% | 7,367 |
| Dec 22, 2025 | 208.75 | 219.10 | 208.75 | 218.75 | 218.75 | 4.79% | 47,401 |
| Dec 19, 2025 | 207.35 | 210.85 | 206.30 | 208.75 | 208.75 | 0.70% | 15,567 |
| Dec 18, 2025 | 205.05 | 210.65 | 205.05 | 207.30 | 207.30 | 0.39% | 17,430 |
| Dec 17, 2025 | 208.00 | 210.55 | 205.55 | 206.50 | 206.50 | -1.69% | 12,593 |
| Dec 16, 2025 | 214.10 | 214.20 | 209.60 | 210.05 | 210.05 | -1.89% | 11,138 |
| Dec 15, 2025 | 211.00 | 215.00 | 209.10 | 214.10 | 214.10 | 0.78% | 11,175 |
| Dec 12, 2025 | 212.05 | 214.70 | 211.00 | 212.45 | 212.45 | 0.78% | 10,514 |
| Dec 11, 2025 | 208.05 | 211.55 | 205.90 | 210.80 | 210.80 | 1.54% | 23,175 |
| Dec 10, 2025 | 214.00 | 215.00 | 207.10 | 207.60 | 207.60 | -2.24% | 15,113 |
| Dec 9, 2025 | 205.00 | 212.80 | 201.65 | 212.35 | 212.35 | 3.43% | 32,553 |
| Dec 8, 2025 | 216.95 | 216.95 | 204.05 | 205.30 | 205.30 | -3.82% | 32,777 |
| Dec 5, 2025 | 212.05 | 216.15 | 212.05 | 213.45 | 213.45 | -0.54% | 14,294 |
| Dec 4, 2025 | 214.55 | 216.25 | 212.50 | 214.60 | 214.60 | -0.28% | 18,158 |