DAM Capital Advisors Limited (BOM:544316)
India · Delayed Price · Currency is INR 149.15
-3.80 (-2.48%)
At close: May 18, 2026
BOM:544316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 151.40 | 152.00 | 145.40 | 149.15 | 149.15 | -2.48% | 36,553 |
| May 15, 2026 | 158.10 | 158.10 | 152.30 | 152.95 | 152.95 | -1.89% | 10,790 |
| May 14, 2026 | 155.90 | 159.00 | 151.70 | 155.90 | 155.90 | 0.10% | 26,443 |
| May 13, 2026 | 156.45 | 159.90 | 154.15 | 155.75 | 155.75 | -0.42% | 31,807 |
| May 12, 2026 | 169.05 | 169.40 | 155.20 | 156.40 | 156.40 | -6.71% | 40,128 |
| May 11, 2026 | 160.55 | 170.75 | 158.30 | 167.65 | 167.65 | 4.42% | 62,585 |
| May 8, 2026 | 161.00 | 163.70 | 160.35 | 160.55 | 160.55 | -2.13% | 22,337 |
| May 7, 2026 | 161.35 | 166.50 | 158.40 | 164.05 | 164.05 | 2.28% | 14,092 |
| May 6, 2026 | 155.75 | 161.40 | 153.35 | 160.40 | 160.40 | 4.39% | 23,476 |
| May 5, 2026 | 155.00 | 158.00 | 152.80 | 153.65 | 153.65 | -0.65% | 14,648 |
| May 4, 2026 | 152.05 | 156.65 | 152.05 | 154.65 | 154.65 | 0.59% | 20,781 |
| Apr 30, 2026 | 156.20 | 157.85 | 151.10 | 153.75 | 153.75 | -1.60% | 23,481 |
| Apr 29, 2026 | 162.80 | 164.20 | 156.00 | 156.25 | 156.25 | -2.44% | 15,403 |
| Apr 28, 2026 | 162.10 | 165.50 | 159.80 | 160.15 | 160.15 | -2.02% | 24,680 |
| Apr 27, 2026 | 157.90 | 163.75 | 157.90 | 163.45 | 163.45 | 3.88% | 32,107 |
| Apr 24, 2026 | 160.85 | 162.30 | 156.65 | 157.35 | 157.35 | -2.08% | 27,669 |
| Apr 23, 2026 | 164.75 | 166.25 | 160.00 | 160.70 | 160.70 | -1.41% | 19,648 |
| 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 |