DAM Capital Advisors Limited (NSE:DAMCAPITAL)
India · Delayed Price · Currency is INR 138.70
+1.50 (1.09%)
Sep 25, 2026, 3:29 PM IST
DAM Capital Advisors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 137.20 | 139.68 | 135.74 | 138.18 | 138.18 | 0.71% | 177,289 |
| Sep 24, 2026 | 140.11 | 140.30 | 136.75 | 137.20 | 137.20 | -2.27% | 157,626 |
| Sep 23, 2026 | 137.40 | 142.45 | 137.40 | 140.39 | 140.39 | 1.95% | 218,160 |
| Sep 22, 2026 | 137.32 | 139.50 | 137.10 | 137.70 | 137.70 | 0.28% | 109,917 |
| Sep 21, 2026 | 137.92 | 138.99 | 136.25 | 137.32 | 137.32 | -0.44% | 129,171 |
| Sep 18, 2026 | 137.00 | 139.00 | 136.52 | 137.92 | 137.92 | 0.87% | 176,661 |
| Sep 17, 2026 | 135.86 | 139.80 | 135.86 | 136.73 | 136.73 | 0.54% | 188,242 |
| Sep 16, 2026 | 139.00 | 141.20 | 134.39 | 135.99 | 135.99 | -2.12% | 231,257 |
| Sep 15, 2026 | 142.98 | 144.09 | 138.05 | 138.93 | 138.93 | -2.46% | 215,682 |
| Sep 11, 2026 | 141.00 | 143.00 | 140.32 | 142.43 | 142.43 | -0.25% | 162,057 |
| Sep 10, 2026 | 144.40 | 146.00 | 142.50 | 142.78 | 142.78 | -1.44% | 189,257 |
| Sep 9, 2026 | 145.20 | 146.31 | 144.01 | 144.87 | 144.87 | -0.29% | 225,379 |
| Sep 8, 2026 | 142.67 | 147.20 | 142.67 | 145.29 | 145.29 | 1.33% | 353,726 |
| Sep 7, 2026 | 144.30 | 145.21 | 143.00 | 143.38 | 143.38 | -1.05% | 155,993 |
| Sep 4, 2026 | 145.99 | 147.49 | 144.17 | 144.90 | 144.90 | -0.26% | 170,224 |
| Sep 3, 2026 | 144.95 | 148.20 | 144.16 | 145.28 | 145.28 | 0.78% | 182,008 |
| Sep 2, 2026 | 141.15 | 144.99 | 139.64 | 144.16 | 144.16 | 1.92% | 271,119 |
| Sep 1, 2026 | 145.00 | 146.93 | 140.61 | 141.45 | 141.45 | -2.62% | 206,946 |
| Aug 31, 2026 | 147.04 | 147.04 | 144.23 | 145.26 | 145.26 | -0.69% | 138,884 |
| Aug 28, 2026 | 148.97 | 149.12 | 146.00 | 146.27 | 146.27 | -1.25% | 126,736 |
| Aug 27, 2026 | 150.78 | 152.99 | 148.22 | 149.12 | 148.12 | -0.60% | 208,302 |
| Aug 26, 2026 | 149.95 | 153.39 | 148.63 | 150.02 | 149.01 | 0.43% | 734,604 |
| Aug 25, 2026 | 145.30 | 155.24 | 145.20 | 149.38 | 148.38 | 2.34% | 1,042,896 |
| Aug 24, 2026 | 144.49 | 147.90 | 144.49 | 145.96 | 144.98 | 1.03% | 234,828 |
| Aug 21, 2026 | 145.00 | 147.10 | 144.10 | 144.47 | 143.50 | -0.74% | 211,292 |
| Aug 20, 2026 | 145.11 | 148.40 | 144.25 | 145.54 | 144.56 | 0.48% | 214,405 |
| Aug 19, 2026 | 146.80 | 147.50 | 144.20 | 144.85 | 143.88 | -1.50% | 182,790 |
| Aug 18, 2026 | 145.80 | 148.00 | 145.11 | 147.05 | 146.06 | 0.45% | 255,482 |
| Aug 17, 2026 | 145.30 | 148.00 | 142.79 | 146.39 | 145.41 | 0.74% | 247,506 |
| Aug 14, 2026 | 148.00 | 148.83 | 144.90 | 145.32 | 144.35 | -1.85% | 193,149 |
| Aug 13, 2026 | 146.15 | 149.45 | 146.15 | 148.06 | 147.07 | 1.31% | 159,126 |
| Aug 12, 2026 | 145.00 | 148.40 | 144.78 | 146.15 | 145.17 | -4.09% | 577,422 |
| Aug 11, 2026 | 151.01 | 154.85 | 151.01 | 152.38 | 151.36 | 0.91% | 249,625 |
| Aug 10, 2026 | 152.00 | 152.10 | 149.40 | 151.00 | 149.99 | -0.67% | 293,763 |
| Aug 7, 2026 | 154.44 | 155.00 | 151.22 | 152.02 | 151.00 | -1.57% | 207,769 |
| Aug 6, 2026 | 155.73 | 155.73 | 153.10 | 154.44 | 153.40 | 0.67% | 148,696 |
| Aug 5, 2026 | 155.70 | 155.70 | 152.80 | 153.41 | 152.38 | 0.18% | 156,512 |
| Aug 4, 2026 | 153.70 | 156.31 | 151.96 | 153.14 | 152.11 | -0.37% | 289,922 |
| Aug 3, 2026 | 155.70 | 155.70 | 152.10 | 153.71 | 152.68 | 0.56% | 197,235 |
| Jul 31, 2026 | 150.99 | 154.67 | 150.52 | 152.86 | 151.83 | 1.68% | 191,372 |
| Jul 30, 2026 | 155.00 | 155.12 | 149.35 | 150.34 | 149.33 | -2.75% | 368,539 |
| Jul 29, 2026 | 157.60 | 157.60 | 153.55 | 154.59 | 153.55 | 0.13% | 271,696 |
| Jul 28, 2026 | 156.70 | 156.70 | 153.35 | 154.39 | 153.35 | -1.57% | 208,562 |
| Jul 27, 2026 | 159.30 | 160.98 | 155.35 | 156.86 | 155.81 | -0.65% | 575,685 |
| Jul 24, 2026 | 155.51 | 159.98 | 153.61 | 157.88 | 156.82 | 0.18% | 324,717 |
| Jul 23, 2026 | 157.50 | 161.72 | 155.41 | 157.60 | 156.54 | -0.01% | 246,605 |
| Jul 22, 2026 | 162.41 | 163.59 | 156.70 | 157.61 | 156.55 | -3.18% | 367,574 |
| Jul 21, 2026 | 163.70 | 166.69 | 161.33 | 162.78 | 161.69 | -0.04% | 255,927 |
| Jul 20, 2026 | 166.73 | 168.50 | 161.20 | 162.85 | 161.76 | -1.55% | 268,949 |
| Jul 17, 2026 | 171.57 | 172.48 | 162.42 | 165.41 | 164.30 | -2.98% | 714,165 |