DAM Capital Advisors Limited (BOM:544316)
India · Delayed Price · Currency is INR 164.55
+6.90 (4.38%)
At close: Apr 21, 2026
BOM:544316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 164.60 | 166.95 | 162.70 | 163.00 | 163.00 | -0.94% | 27,227 |
| Apr 21, 2026 | 158.00 | 165.95 | 157.80 | 164.55 | 164.55 | 4.38% | 43,266 |
| Apr 20, 2026 | 158.85 | 159.85 | 155.00 | 157.65 | 157.65 | -0.91% | 32,590 |
| Apr 17, 2026 | 155.65 | 161.65 | 155.65 | 159.10 | 159.10 | 2.28% | 45,814 |
| Apr 16, 2026 | 159.75 | 160.20 | 152.55 | 155.55 | 155.55 | -1.14% | 43,135 |
| Apr 15, 2026 | 148.70 | 158.35 | 148.65 | 157.35 | 157.35 | 8.55% | 62,485 |
| Apr 13, 2026 | 139.80 | 147.10 | 137.55 | 144.95 | 144.95 | 0.28% | 37,654 |
| Apr 10, 2026 | 143.95 | 147.45 | 143.00 | 144.55 | 144.55 | 2.45% | 53,093 |
| Apr 9, 2026 | 140.00 | 144.65 | 138.55 | 141.10 | 141.10 | 0.71% | 56,700 |
| Apr 8, 2026 | 136.95 | 144.35 | 133.95 | 140.10 | 140.10 | 6.50% | 92,869 |
| Apr 7, 2026 | 137.30 | 138.00 | 131.00 | 131.55 | 131.55 | -3.59% | 26,814 |
| Apr 6, 2026 | 136.15 | 138.25 | 132.20 | 136.45 | 136.45 | -0.37% | 27,120 |
| Apr 2, 2026 | 130.15 | 137.95 | 129.05 | 136.95 | 136.95 | 1.33% | 30,362 |
| Apr 1, 2026 | 129.40 | 136.00 | 127.50 | 135.15 | 135.15 | 9.57% | 44,798 |
| Mar 30, 2026 | 129.25 | 130.65 | 121.85 | 123.35 | 123.35 | -6.59% | 91,107 |
| Mar 27, 2026 | 134.65 | 134.70 | 127.50 | 132.05 | 132.05 | -2.44% | 451,096 |
| Mar 25, 2026 | 132.45 | 136.60 | 130.05 | 135.35 | 135.35 | 5.45% | 64,406 |
| Mar 24, 2026 | 125.90 | 129.70 | 124.05 | 128.35 | 128.35 | 4.69% | 44,174 |
| Mar 23, 2026 | 128.00 | 128.00 | 122.00 | 122.60 | 122.60 | -5.55% | 62,043 |
| Mar 20, 2026 | 127.30 | 133.45 | 126.70 | 129.80 | 129.80 | 2.45% | 63,632 |
| Mar 19, 2026 | 125.20 | 132.00 | 125.20 | 126.70 | 126.70 | -4.12% | 34,633 |
| Mar 18, 2026 | 123.20 | 136.55 | 123.20 | 132.15 | 132.15 | 8.86% | 62,353 |
| Mar 17, 2026 | 122.40 | 124.55 | 119.85 | 121.40 | 121.40 | -0.37% | 56,689 |
| Mar 16, 2026 | 125.85 | 125.90 | 119.55 | 121.85 | 121.85 | -3.14% | 64,330 |
| Mar 13, 2026 | 131.00 | 131.10 | 125.00 | 125.80 | 125.80 | -4.08% | 25,471 |
| Mar 12, 2026 | 133.10 | 133.55 | 127.45 | 131.15 | 131.15 | -1.47% | 22,882 |
| Mar 11, 2026 | 135.00 | 138.35 | 132.50 | 133.10 | 133.10 | -0.78% | 39,346 |
| Mar 10, 2026 | 131.25 | 134.80 | 130.00 | 134.15 | 134.15 | 2.60% | 19,529 |
| Mar 9, 2026 | 131.05 | 133.90 | 128.50 | 130.75 | 130.75 | -4.25% | 266,579 |
| Mar 6, 2026 | 142.40 | 142.45 | 136.05 | 136.55 | 136.55 | -4.14% | 237,764 |
| Mar 5, 2026 | 140.70 | 146.15 | 139.00 | 142.45 | 142.45 | 1.28% | 81,813 |
| Mar 4, 2026 | 141.95 | 141.95 | 139.05 | 140.65 | 140.65 | -2.60% | 32,344 |
| Mar 2, 2026 | 143.50 | 147.25 | 141.05 | 144.40 | 144.40 | -3.93% | 22,155 |
| Feb 27, 2026 | 150.15 | 152.00 | 149.30 | 150.30 | 150.30 | -1.25% | 19,185 |
| Feb 26, 2026 | 153.20 | 153.90 | 150.45 | 152.20 | 152.20 | 0.69% | 13,615 |
| Feb 25, 2026 | 157.55 | 157.55 | 150.45 | 151.15 | 151.15 | -3.76% | 15,696 |
| Feb 24, 2026 | 160.40 | 160.40 | 156.85 | 157.05 | 157.05 | -2.09% | 57,336 |
| Feb 23, 2026 | 164.10 | 165.15 | 160.25 | 160.40 | 160.40 | -2.20% | 20,800 |
| Feb 20, 2026 | 167.00 | 167.00 | 163.30 | 164.00 | 164.00 | -2.76% | 7,139 |
| Feb 19, 2026 | 167.90 | 171.00 | 165.95 | 168.65 | 168.65 | 0.06% | 6,114 |
| Feb 18, 2026 | 170.00 | 170.55 | 167.10 | 168.55 | 168.55 | -1.00% | 16,394 |
| Feb 17, 2026 | 170.95 | 173.95 | 169.85 | 170.25 | 170.25 | 0.89% | 16,461 |
| Feb 16, 2026 | 165.00 | 171.05 | 161.75 | 168.75 | 168.75 | 3.53% | 25,409 |
| 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 |