DAM Capital Advisors Limited (BOM:544316)
India · Delayed Price · Currency is INR 152.30
+5.40 (3.68%)
At close: Oct 6, 2026
BOM:544316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 147.10 | 153.45 | 146.30 | 152.30 | 152.30 | 3.68% | 29,767 |
| Oct 5, 2026 | 146.10 | 150.00 | 145.90 | 146.90 | 146.90 | -0.24% | 15,359 |
| Oct 1, 2026 | 150.00 | 151.30 | 143.65 | 147.25 | 147.25 | -2.68% | 36,078 |
| Sep 30, 2026 | 155.55 | 159.10 | 150.30 | 151.30 | 151.30 | -2.79% | 34,371 |
| Sep 29, 2026 | 158.25 | 159.25 | 152.30 | 155.65 | 155.65 | -1.86% | 340,758 |
| Sep 28, 2026 | 139.80 | 163.50 | 137.65 | 158.60 | 158.60 | 14.84% | 477,214 |
| Sep 25, 2026 | 137.00 | 139.30 | 135.80 | 138.10 | 138.10 | 0.77% | 11,269 |
| Sep 24, 2026 | 139.50 | 139.60 | 136.60 | 137.05 | 137.05 | -2.39% | 25,288 |
| Sep 23, 2026 | 137.75 | 142.30 | 137.70 | 140.40 | 140.40 | 2.00% | 10,749 |
| Sep 22, 2026 | 137.20 | 139.50 | 137.05 | 137.65 | 137.65 | 0.11% | 18,363 |
| Sep 21, 2026 | 138.90 | 138.90 | 136.25 | 137.50 | 137.50 | -0.11% | 16,519 |
| Sep 18, 2026 | 137.20 | 138.50 | 136.70 | 137.65 | 137.65 | 0.77% | 8,515 |
| Sep 17, 2026 | 136.00 | 139.05 | 136.00 | 136.60 | 136.60 | 0.55% | 10,524 |
| Sep 16, 2026 | 139.00 | 139.00 | 134.35 | 135.85 | 135.85 | -2.27% | 25,748 |
| Sep 15, 2026 | 142.75 | 143.10 | 137.95 | 139.00 | 139.00 | -2.59% | 17,773 |
| Sep 11, 2026 | 141.70 | 143.10 | 140.50 | 142.70 | 142.70 | 0.04% | 6,121 |
| Sep 10, 2026 | 144.80 | 145.55 | 142.45 | 142.65 | 142.65 | -1.48% | 9,904 |
| Sep 9, 2026 | 147.15 | 147.15 | 144.35 | 144.80 | 144.80 | -0.31% | 15,522 |
| Sep 8, 2026 | 142.40 | 147.10 | 142.40 | 145.25 | 145.25 | 1.57% | 27,083 |
| Sep 7, 2026 | 146.60 | 146.60 | 142.75 | 143.00 | 143.00 | -1.07% | 7,233 |
| Sep 4, 2026 | 144.30 | 147.10 | 144.25 | 144.55 | 144.55 | -0.55% | 14,056 |
| Sep 3, 2026 | 144.15 | 148.50 | 144.15 | 145.35 | 145.35 | 0.66% | 12,963 |
| Sep 2, 2026 | 141.80 | 145.00 | 139.50 | 144.40 | 144.40 | 1.80% | 18,698 |
| Sep 1, 2026 | 145.15 | 145.25 | 141.05 | 141.85 | 141.85 | -2.24% | 15,605 |
| Aug 31, 2026 | 146.25 | 146.80 | 144.50 | 145.10 | 145.10 | -1.06% | 19,577 |
| Aug 28, 2026 | 147.35 | 149.00 | 145.90 | 146.65 | 146.65 | -0.98% | 8,305 |
| Aug 27, 2026 | 150.00 | 153.00 | 148.20 | 149.10 | 148.10 | -0.70% | 18,600 |
| Aug 26, 2026 | 149.90 | 152.55 | 148.80 | 150.15 | 149.14 | 0.50% | 22,642 |
| Aug 25, 2026 | 146.15 | 155.00 | 145.00 | 149.40 | 148.40 | 2.22% | 97,114 |
| Aug 24, 2026 | 143.80 | 147.30 | 143.80 | 146.15 | 145.17 | 0.90% | 22,069 |
| Aug 21, 2026 | 145.40 | 147.20 | 144.05 | 144.85 | 143.88 | -0.31% | 8,233 |
| Aug 20, 2026 | 146.00 | 148.15 | 144.50 | 145.30 | 144.33 | 0.24% | 25,548 |
| Aug 19, 2026 | 147.80 | 147.80 | 144.55 | 144.95 | 143.98 | -1.29% | 25,274 |
| Aug 18, 2026 | 144.10 | 148.00 | 144.10 | 146.85 | 145.87 | 0.27% | 18,729 |
| Aug 17, 2026 | 144.00 | 147.70 | 142.45 | 146.45 | 145.47 | 0.58% | 35,135 |
| Aug 14, 2026 | 147.80 | 148.20 | 145.05 | 145.60 | 144.62 | -1.46% | 13,156 |
| Aug 13, 2026 | 147.95 | 149.45 | 146.10 | 147.75 | 146.76 | 0.99% | 18,516 |
| Aug 12, 2026 | 149.90 | 149.90 | 144.80 | 146.30 | 145.32 | -3.72% | 37,169 |
| Aug 11, 2026 | 153.40 | 154.00 | 151.30 | 151.95 | 150.93 | 0.43% | 14,911 |
| Aug 10, 2026 | 154.30 | 154.30 | 149.40 | 151.30 | 150.29 | -0.33% | 21,070 |
| Aug 7, 2026 | 154.00 | 154.20 | 151.30 | 151.80 | 150.78 | -1.49% | 19,452 |
| Aug 6, 2026 | 156.20 | 156.20 | 153.15 | 154.10 | 153.07 | 0.59% | 10,087 |
| Aug 5, 2026 | 156.30 | 156.30 | 152.90 | 153.20 | 152.17 | 0.13% | 12,185 |
| Aug 4, 2026 | 156.05 | 156.05 | 152.00 | 153.00 | 151.97 | -0.26% | 12,895 |
| Aug 3, 2026 | 154.05 | 155.20 | 152.20 | 153.40 | 152.37 | 0.46% | 21,175 |
| Jul 31, 2026 | 149.75 | 154.55 | 149.75 | 152.70 | 151.68 | 1.50% | 10,379 |
| Jul 30, 2026 | 155.50 | 155.60 | 149.80 | 150.45 | 149.44 | -2.68% | 22,743 |
| Jul 29, 2026 | 157.00 | 157.00 | 153.75 | 154.60 | 153.56 | 0.19% | 15,716 |
| Jul 28, 2026 | 156.85 | 157.00 | 153.50 | 154.30 | 153.27 | -1.63% | 5,159 |
| Jul 27, 2026 | 159.05 | 161.00 | 156.00 | 156.85 | 155.80 | -0.66% | 31,241 |