DAM Capital Advisors Limited (BOM:544316)
India · Delayed Price · Currency is INR 144.85
-0.45 (-0.31%)
At close: Aug 21, 2026
BOM:544316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 145.40 | 147.20 | 144.05 | 144.85 | 144.85 | -0.31% | 8,233 |
| Aug 20, 2026 | 146.00 | 148.15 | 144.50 | 145.30 | 145.30 | 0.24% | 25,548 |
| Aug 19, 2026 | 147.80 | 147.80 | 144.55 | 144.95 | 144.95 | -1.29% | 25,274 |
| Aug 18, 2026 | 144.10 | 148.00 | 144.10 | 146.85 | 146.85 | 0.27% | 18,729 |
| Aug 17, 2026 | 144.00 | 147.70 | 142.45 | 146.45 | 146.45 | 0.58% | 35,135 |
| Aug 14, 2026 | 147.80 | 148.20 | 145.05 | 145.60 | 145.60 | -1.46% | 13,156 |
| Aug 13, 2026 | 147.95 | 149.45 | 146.10 | 147.75 | 147.75 | 0.99% | 18,516 |
| Aug 12, 2026 | 149.90 | 149.90 | 144.80 | 146.30 | 146.30 | -3.72% | 37,169 |
| Aug 11, 2026 | 153.40 | 154.00 | 151.30 | 151.95 | 151.95 | 0.43% | 14,911 |
| Aug 10, 2026 | 154.30 | 154.30 | 149.40 | 151.30 | 151.30 | -0.33% | 21,070 |
| Aug 7, 2026 | 154.00 | 154.20 | 151.30 | 151.80 | 151.80 | -1.49% | 19,452 |
| Aug 6, 2026 | 156.20 | 156.20 | 153.15 | 154.10 | 154.10 | 0.59% | 10,087 |
| Aug 5, 2026 | 156.30 | 156.30 | 152.90 | 153.20 | 153.20 | 0.13% | 12,185 |
| Aug 4, 2026 | 156.05 | 156.05 | 152.00 | 153.00 | 153.00 | -0.26% | 12,895 |
| Aug 3, 2026 | 154.05 | 155.20 | 152.20 | 153.40 | 153.40 | 0.46% | 21,175 |
| Jul 31, 2026 | 149.75 | 154.55 | 149.75 | 152.70 | 152.70 | 1.50% | 10,379 |
| Jul 30, 2026 | 155.50 | 155.60 | 149.80 | 150.45 | 150.45 | -2.68% | 22,743 |
| Jul 29, 2026 | 157.00 | 157.00 | 153.75 | 154.60 | 154.60 | 0.19% | 15,716 |
| Jul 28, 2026 | 156.85 | 157.00 | 153.50 | 154.30 | 154.30 | -1.63% | 5,159 |
| Jul 27, 2026 | 159.05 | 161.00 | 156.00 | 156.85 | 156.85 | -0.66% | 31,241 |
| Jul 24, 2026 | 157.90 | 160.00 | 153.95 | 157.90 | 157.90 | - | 25,655 |
| Jul 23, 2026 | 156.40 | 161.90 | 155.65 | 157.90 | 157.90 | 0.16% | 17,374 |
| Jul 22, 2026 | 164.50 | 164.50 | 157.10 | 157.65 | 157.65 | -3.07% | 25,016 |
| Jul 21, 2026 | 162.05 | 166.20 | 161.05 | 162.65 | 162.65 | -0.15% | 20,349 |
| Jul 20, 2026 | 166.05 | 166.05 | 161.55 | 162.90 | 162.90 | -1.57% | 26,289 |
| Jul 17, 2026 | 171.95 | 172.45 | 162.80 | 165.50 | 165.50 | -2.90% | 46,936 |
| Jul 16, 2026 | 171.75 | 173.55 | 166.80 | 170.45 | 170.45 | 0.80% | 117,621 |
| Jul 15, 2026 | 157.40 | 170.90 | 157.40 | 169.10 | 169.10 | 7.43% | 190,530 |
| Jul 14, 2026 | 160.90 | 160.90 | 156.10 | 157.40 | 157.40 | -2.63% | 24,858 |
| Jul 13, 2026 | 151.35 | 167.90 | 151.15 | 161.65 | 161.65 | 5.24% | 161,072 |
| Jul 10, 2026 | 151.65 | 154.95 | 151.65 | 153.60 | 153.60 | 1.32% | 28,947 |
| Jul 9, 2026 | 145.00 | 154.00 | 145.00 | 151.60 | 151.60 | 4.01% | 34,633 |
| Jul 8, 2026 | 150.85 | 150.95 | 144.05 | 145.75 | 145.75 | -3.38% | 12,568 |
| Jul 7, 2026 | 150.60 | 153.55 | 150.00 | 150.85 | 150.85 | 0.20% | 16,733 |
| Jul 6, 2026 | 153.05 | 153.05 | 149.30 | 150.55 | 150.55 | -1.28% | 10,942 |
| Jul 3, 2026 | 153.55 | 153.95 | 151.95 | 152.50 | 152.50 | -0.26% | 11,266 |
| Jul 2, 2026 | 152.25 | 154.80 | 149.95 | 152.90 | 152.90 | 2.31% | 16,529 |
| Jul 1, 2026 | 147.80 | 151.80 | 147.80 | 149.45 | 149.45 | 1.70% | 7,858 |
| Jun 30, 2026 | 148.00 | 150.05 | 146.55 | 146.95 | 146.95 | -0.71% | 12,680 |
| Jun 29, 2026 | 151.85 | 151.85 | 147.60 | 148.00 | 148.00 | -0.80% | 7,251 |
| Jun 25, 2026 | 151.10 | 153.45 | 148.65 | 149.20 | 149.20 | -1.26% | 25,524 |
| Jun 24, 2026 | 152.60 | 152.85 | 150.25 | 151.10 | 151.10 | -0.98% | 10,677 |
| Jun 23, 2026 | 154.80 | 156.40 | 151.55 | 152.60 | 152.60 | -1.64% | 24,334 |
| Jun 22, 2026 | 155.70 | 156.95 | 154.60 | 155.15 | 155.15 | 0.32% | 11,893 |
| Jun 19, 2026 | 155.95 | 155.95 | 153.15 | 154.65 | 154.65 | 0.13% | 13,646 |
| Jun 18, 2026 | 150.00 | 159.70 | 150.00 | 154.45 | 154.45 | 3.07% | 50,901 |
| Jun 17, 2026 | 154.00 | 154.00 | 149.50 | 149.85 | 149.85 | -1.80% | 23,296 |
| Jun 16, 2026 | 155.85 | 155.85 | 151.90 | 152.60 | 152.60 | -0.55% | 17,227 |
| Jun 15, 2026 | 150.70 | 155.95 | 149.35 | 153.45 | 153.45 | 4.03% | 46,872 |
| Jun 12, 2026 | 142.00 | 148.00 | 141.60 | 147.50 | 147.50 | 5.24% | 28,408 |