DAM Capital Advisors Limited (NSE:DAMCAPITAL)
India · Delayed Price · Currency is INR 131.30
-3.98 (-2.94%)
At close: Mar 27, 2026
DAM Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 134.87 | 134.87 | 127.53 | 131.30 | 131.30 | -2.94% | 1,801,118 |
| Mar 25, 2026 | 131.54 | 136.70 | 130.37 | 135.28 | 135.28 | 5.83% | 791,116 |
| Mar 24, 2026 | 125.50 | 129.60 | 124.33 | 127.83 | 127.83 | 4.06% | 1,150,110 |
| Mar 23, 2026 | 126.00 | 128.15 | 122.00 | 122.84 | 122.84 | -5.40% | 530,624 |
| Mar 20, 2026 | 129.00 | 133.88 | 126.63 | 129.85 | 129.85 | 2.50% | 707,357 |
| Mar 19, 2026 | 129.06 | 131.74 | 125.36 | 126.68 | 126.68 | -4.02% | 515,950 |
| Mar 18, 2026 | 122.35 | 136.60 | 122.00 | 131.98 | 131.98 | 8.64% | 1,660,825 |
| Mar 17, 2026 | 123.52 | 124.60 | 120.00 | 121.48 | 121.48 | -0.17% | 667,574 |
| Mar 16, 2026 | 126.50 | 126.50 | 119.22 | 121.69 | 121.69 | -3.12% | 1,298,893 |
| Mar 13, 2026 | 132.43 | 132.45 | 125.20 | 125.61 | 125.61 | -4.20% | 378,597 |
| Mar 12, 2026 | 131.00 | 133.69 | 127.00 | 131.12 | 131.12 | -1.31% | 662,467 |
| Mar 11, 2026 | 135.00 | 138.40 | 132.21 | 132.86 | 132.86 | -0.92% | 391,368 |
| Mar 10, 2026 | 131.40 | 134.80 | 129.52 | 134.10 | 134.10 | 2.52% | 874,513 |
| Mar 9, 2026 | 131.05 | 133.70 | 128.50 | 130.81 | 130.81 | -4.12% | 680,504 |
| Mar 6, 2026 | 141.10 | 142.49 | 135.90 | 136.43 | 136.43 | -4.02% | 386,589 |
| Mar 5, 2026 | 140.99 | 146.17 | 139.07 | 142.15 | 142.15 | 1.36% | 605,217 |
| Mar 4, 2026 | 140.00 | 141.71 | 139.01 | 140.24 | 140.24 | -2.55% | 393,977 |
| Mar 2, 2026 | 148.00 | 148.00 | 141.10 | 143.91 | 143.91 | -4.23% | 459,758 |
| Feb 27, 2026 | 152.00 | 152.00 | 149.08 | 150.27 | 150.27 | -1.25% | 229,429 |
| Feb 26, 2026 | 151.00 | 154.00 | 150.61 | 152.17 | 152.17 | 0.88% | 306,511 |
| Feb 25, 2026 | 157.17 | 157.99 | 150.10 | 150.84 | 150.84 | -4.02% | 498,100 |
| Feb 24, 2026 | 160.50 | 160.51 | 156.59 | 157.16 | 157.16 | -2.14% | 338,824 |
| Feb 23, 2026 | 164.90 | 165.44 | 160.00 | 160.60 | 160.60 | -1.95% | 282,155 |
| Feb 20, 2026 | 165.05 | 166.49 | 163.02 | 163.80 | 163.80 | -2.55% | 261,945 |
| Feb 19, 2026 | 168.25 | 170.90 | 165.60 | 168.09 | 168.09 | -0.12% | 344,635 |
| Feb 18, 2026 | 170.70 | 171.68 | 166.91 | 168.29 | 168.29 | -1.41% | 199,561 |
| Feb 17, 2026 | 171.74 | 173.75 | 170.00 | 170.69 | 170.69 | 0.65% | 322,716 |
| Feb 16, 2026 | 165.40 | 170.70 | 161.27 | 169.59 | 169.59 | 3.92% | 828,354 |
| Feb 13, 2026 | 163.95 | 164.33 | 161.74 | 163.19 | 163.19 | -1.12% | 258,915 |
| Feb 12, 2026 | 167.19 | 167.19 | 163.00 | 165.04 | 165.04 | -0.89% | 729,030 |
| Feb 11, 2026 | 173.99 | 174.90 | 165.68 | 166.53 | 166.53 | -3.84% | 451,974 |
| Feb 10, 2026 | 170.79 | 177.43 | 170.79 | 173.18 | 173.18 | 1.41% | 442,486 |
| Feb 9, 2026 | 169.00 | 171.80 | 164.91 | 170.78 | 170.78 | 2.16% | 603,604 |
| Feb 6, 2026 | 170.29 | 170.31 | 165.23 | 167.17 | 167.17 | -1.79% | 346,626 |
| Feb 5, 2026 | 173.05 | 174.50 | 169.69 | 170.21 | 170.21 | -3.55% | 308,466 |
| Feb 4, 2026 | 171.86 | 178.60 | 169.00 | 176.47 | 176.47 | -1.99% | 1,127,743 |
| Feb 3, 2026 | 179.21 | 183.58 | 175.24 | 180.05 | 180.05 | 5.43% | 763,262 |
| Feb 2, 2026 | 176.79 | 176.99 | 168.21 | 170.77 | 170.77 | -2.19% | 389,149 |
| Feb 1, 2026 | 176.00 | 177.90 | 172.00 | 174.60 | 174.60 | -1.30% | 262,288 |
| Jan 30, 2026 | 172.06 | 178.00 | 170.25 | 176.90 | 176.90 | 2.81% | 460,969 |
| Jan 29, 2026 | 179.16 | 179.91 | 171.10 | 172.06 | 172.06 | -3.65% | 376,897 |
| Jan 28, 2026 | 170.30 | 179.68 | 170.08 | 178.57 | 178.57 | 5.34% | 457,956 |
| Jan 27, 2026 | 178.00 | 178.42 | 167.07 | 169.52 | 169.52 | -4.99% | 941,078 |
| Jan 23, 2026 | 180.98 | 182.38 | 177.40 | 178.42 | 178.42 | -0.82% | 437,046 |
| Jan 22, 2026 | 186.33 | 188.78 | 178.20 | 179.90 | 179.90 | -1.52% | 679,558 |
| Jan 21, 2026 | 190.00 | 193.69 | 181.20 | 182.68 | 182.68 | -4.71% | 926,242 |
| Jan 20, 2026 | 203.00 | 203.52 | 191.11 | 191.71 | 191.71 | -5.79% | 702,573 |
| Jan 19, 2026 | 205.00 | 205.99 | 202.30 | 203.49 | 203.49 | -0.74% | 242,436 |
| Jan 16, 2026 | 207.15 | 208.98 | 203.79 | 205.00 | 205.00 | -0.02% | 217,710 |
| Jan 14, 2026 | 208.40 | 209.89 | 204.01 | 205.04 | 205.04 | -1.53% | 262,102 |