DAM Capital Advisors Limited (NSE:DAMCAPITAL)
India · Delayed Price · Currency is INR 152.00
-0.84 (-0.55%)
May 27, 2026, 3:30 PM IST
DAM Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 153.79 | 153.97 | 151.42 | 152.15 | 152.15 | -0.45% | 292,269 |
| May 26, 2026 | 153.30 | 154.99 | 152.00 | 152.84 | 152.84 | 0.07% | 324,604 |
| May 25, 2026 | 158.11 | 159.00 | 152.00 | 152.74 | 152.74 | -5.06% | 1,286,307 |
| May 22, 2026 | 154.99 | 174.49 | 153.51 | 160.88 | 160.88 | 4.07% | 11,072,570 |
| May 21, 2026 | 153.66 | 156.45 | 152.50 | 154.59 | 154.59 | 1.68% | 308,306 |
| May 20, 2026 | 152.01 | 153.00 | 149.50 | 152.04 | 152.04 | -0.15% | 201,511 |
| May 19, 2026 | 151.00 | 156.70 | 150.00 | 152.27 | 152.27 | 2.25% | 335,884 |
| May 18, 2026 | 152.05 | 152.40 | 145.21 | 148.92 | 148.92 | -2.50% | 349,609 |
| May 15, 2026 | 157.70 | 157.91 | 152.15 | 152.74 | 152.74 | -2.23% | 292,922 |
| May 14, 2026 | 157.03 | 159.45 | 151.50 | 156.22 | 156.22 | 0.34% | 315,210 |
| May 13, 2026 | 157.57 | 159.40 | 154.00 | 155.69 | 155.69 | -0.40% | 392,177 |
| May 12, 2026 | 168.71 | 169.50 | 155.00 | 156.32 | 156.32 | -6.59% | 739,995 |
| May 11, 2026 | 160.30 | 170.40 | 158.40 | 167.35 | 167.35 | 4.14% | 1,661,741 |
| May 8, 2026 | 163.25 | 163.80 | 160.30 | 160.70 | 160.70 | -2.01% | 246,653 |
| May 7, 2026 | 161.00 | 166.50 | 158.01 | 164.00 | 164.00 | 2.17% | 738,693 |
| May 6, 2026 | 154.70 | 161.37 | 153.25 | 160.51 | 160.51 | 4.48% | 424,560 |
| May 5, 2026 | 156.40 | 158.00 | 152.81 | 153.63 | 153.63 | -0.98% | 354,635 |
| May 4, 2026 | 155.80 | 158.27 | 152.00 | 155.15 | 155.15 | 0.92% | 372,923 |
| Apr 30, 2026 | 156.00 | 158.00 | 150.97 | 153.74 | 153.74 | -1.86% | 491,333 |
| Apr 29, 2026 | 161.80 | 163.90 | 155.62 | 156.66 | 156.66 | -2.22% | 456,450 |
| Apr 28, 2026 | 164.70 | 164.70 | 160.00 | 160.22 | 160.22 | -1.84% | 415,278 |
| Apr 27, 2026 | 158.60 | 163.89 | 158.60 | 163.22 | 163.22 | 3.73% | 432,017 |
| Apr 24, 2026 | 160.60 | 162.36 | 157.00 | 157.35 | 157.35 | -2.02% | 395,180 |
| Apr 23, 2026 | 161.57 | 166.00 | 160.00 | 160.59 | 160.59 | -1.67% | 416,584 |
| Apr 22, 2026 | 165.00 | 166.79 | 162.11 | 163.31 | 163.31 | -0.69% | 466,946 |
| Apr 21, 2026 | 158.60 | 166.04 | 157.77 | 164.44 | 164.44 | 4.42% | 985,145 |
| Apr 20, 2026 | 160.00 | 160.39 | 155.10 | 157.48 | 157.48 | -0.92% | 528,186 |
| Apr 17, 2026 | 156.80 | 162.00 | 155.82 | 158.94 | 158.94 | 2.21% | 923,961 |
| Apr 16, 2026 | 159.55 | 159.80 | 152.66 | 155.50 | 155.50 | -1.08% | 707,369 |
| Apr 15, 2026 | 148.10 | 158.30 | 148.10 | 157.19 | 157.19 | 8.31% | 1,339,020 |
| Apr 13, 2026 | 141.00 | 147.20 | 136.15 | 145.13 | 145.13 | 0.40% | 590,373 |
| Apr 10, 2026 | 143.55 | 147.50 | 142.98 | 144.55 | 144.55 | 2.31% | 765,124 |
| Apr 9, 2026 | 139.99 | 144.60 | 138.35 | 141.29 | 141.29 | 1.05% | 721,357 |
| Apr 8, 2026 | 137.00 | 144.27 | 133.58 | 139.82 | 139.82 | 6.44% | 2,317,598 |
| Apr 7, 2026 | 136.51 | 137.79 | 130.50 | 131.36 | 131.36 | -4.17% | 727,989 |
| Apr 6, 2026 | 136.66 | 138.17 | 132.25 | 137.07 | 137.07 | 0.30% | 430,082 |
| Apr 2, 2026 | 131.05 | 137.92 | 127.14 | 136.66 | 136.66 | 1.12% | 592,398 |
| Apr 1, 2026 | 128.90 | 136.00 | 127.00 | 135.14 | 135.14 | 9.64% | 575,039 |
| Mar 30, 2026 | 130.00 | 130.76 | 122.10 | 123.26 | 123.26 | -6.12% | 698,839 |
| 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 |