DAM Capital Advisors Limited (NSE:DAMCAPITAL)
India
· Delayed Price · Currency is INR 136.43
-5.72 (-4.02%)
At close: Mar 6, 2026
DAM Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 207.20 | 210.16 | 206.50 | 208.22 | 208.22 | 0.75% | 248,534 |
| Jan 12, 2026 | 207.37 | 208.00 | 203.50 | 206.67 | 206.67 | -0.34% | 307,082 |
| Jan 9, 2026 | 214.00 | 214.00 | 206.85 | 207.37 | 207.37 | -2.64% | 327,071 |
| Jan 8, 2026 | 216.00 | 218.88 | 210.61 | 213.00 | 213.00 | -1.48% | 231,452 |
| Jan 7, 2026 | 215.69 | 219.01 | 215.03 | 216.21 | 216.21 | 0.04% | 190,067 |
| Jan 6, 2026 | 216.00 | 219.44 | 212.55 | 216.13 | 216.13 | 0.57% | 367,676 |
| Jan 5, 2026 | 219.12 | 220.21 | 214.00 | 214.90 | 214.90 | -1.93% | 243,620 |
| Jan 2, 2026 | 216.80 | 220.69 | 215.16 | 219.12 | 219.12 | 1.70% | 404,064 |
| Jan 1, 2026 | 211.79 | 221.70 | 210.71 | 215.45 | 215.45 | 2.49% | 754,832 |
| Dec 31, 2025 | 211.49 | 212.84 | 209.68 | 210.21 | 210.21 | -0.55% | 217,139 |
| Dec 30, 2025 | 209.00 | 212.63 | 207.26 | 211.38 | 211.38 | 1.06% | 190,126 |
| Dec 29, 2025 | 211.24 | 212.86 | 207.71 | 209.17 | 209.17 | -0.97% | 292,292 |
| Dec 26, 2025 | 215.70 | 216.12 | 210.25 | 211.22 | 211.22 | -1.78% | 346,079 |
| Dec 24, 2025 | 214.22 | 217.77 | 214.22 | 215.04 | 215.04 | 0.07% | 244,420 |
| Dec 23, 2025 | 217.06 | 218.83 | 213.95 | 214.89 | 214.89 | -1.63% | 237,889 |
| Dec 22, 2025 | 211.00 | 219.12 | 210.70 | 218.44 | 218.44 | 4.33% | 501,076 |
| Dec 19, 2025 | 207.62 | 210.80 | 206.25 | 209.38 | 209.38 | 0.95% | 263,428 |
| Dec 18, 2025 | 207.45 | 211.00 | 205.44 | 207.40 | 207.40 | 0.47% | 402,809 |
| Dec 17, 2025 | 209.25 | 210.49 | 205.00 | 206.43 | 206.43 | -1.77% | 282,712 |
| Dec 16, 2025 | 214.54 | 215.39 | 209.51 | 210.16 | 210.16 | -1.88% | 196,129 |
| Dec 15, 2025 | 211.67 | 215.38 | 209.05 | 214.18 | 214.18 | 0.90% | 330,029 |
| Dec 12, 2025 | 212.69 | 214.85 | 211.00 | 212.28 | 212.28 | 0.63% | 332,777 |
| Dec 11, 2025 | 208.70 | 211.75 | 206.03 | 210.96 | 210.96 | 1.44% | 321,827 |
| Dec 10, 2025 | 212.87 | 215.55 | 207.12 | 207.96 | 207.96 | -1.82% | 343,550 |
| Dec 9, 2025 | 204.70 | 213.73 | 201.89 | 211.82 | 211.82 | 2.89% | 505,138 |
| Dec 8, 2025 | 213.71 | 215.00 | 204.00 | 205.88 | 205.88 | -3.66% | 585,765 |
| Dec 5, 2025 | 214.15 | 216.50 | 212.40 | 213.71 | 213.71 | -0.26% | 315,022 |
| Dec 4, 2025 | 214.80 | 216.69 | 212.44 | 214.26 | 214.26 | -0.25% | 319,279 |
| Dec 3, 2025 | 220.04 | 220.21 | 213.60 | 214.80 | 214.80 | -2.03% | 361,459 |
| Dec 2, 2025 | 217.00 | 221.10 | 213.63 | 219.25 | 219.25 | 1.35% | 721,586 |
| Dec 1, 2025 | 225.30 | 226.77 | 215.10 | 216.33 | 216.33 | -3.26% | 717,972 |
| Nov 28, 2025 | 228.30 | 229.44 | 222.70 | 223.63 | 223.63 | -1.55% | 395,788 |
| Nov 27, 2025 | 230.70 | 233.64 | 226.25 | 227.15 | 227.15 | -1.05% | 395,737 |
| Nov 26, 2025 | 228.00 | 232.49 | 227.50 | 229.57 | 229.57 | 1.10% | 378,768 |
| Nov 25, 2025 | 226.93 | 230.37 | 225.42 | 227.07 | 227.07 | 0.75% | 429,591 |
| Nov 24, 2025 | 235.70 | 236.45 | 223.16 | 225.37 | 225.37 | -4.14% | 840,861 |
| Nov 21, 2025 | 239.15 | 239.15 | 234.30 | 235.10 | 235.10 | -1.98% | 447,158 |
| Nov 20, 2025 | 240.00 | 242.80 | 238.23 | 239.85 | 239.85 | -0.02% | 476,144 |
| Nov 19, 2025 | 246.00 | 246.49 | 239.27 | 239.90 | 239.90 | -2.55% | 610,983 |
| Nov 18, 2025 | 252.90 | 253.01 | 245.00 | 246.17 | 246.17 | -2.25% | 563,861 |
| Nov 17, 2025 | 239.46 | 258.50 | 237.09 | 251.84 | 251.84 | 5.17% | 3,587,210 |
| Nov 14, 2025 | 238.50 | 242.00 | 236.45 | 239.46 | 239.46 | 0.30% | 717,818 |
| Nov 13, 2025 | 242.35 | 242.89 | 237.55 | 238.75 | 238.75 | -1.49% | 774,434 |
| Nov 12, 2025 | 238.01 | 243.95 | 232.56 | 242.35 | 242.35 | 2.62% | 1,779,986 |
| Nov 11, 2025 | 252.95 | 252.95 | 235.00 | 236.17 | 236.17 | -7.18% | 3,252,773 |
| Nov 10, 2025 | 264.88 | 271.00 | 252.60 | 254.43 | 254.43 | -3.34% | 3,464,966 |
| Nov 7, 2025 | 275.90 | 286.00 | 260.00 | 263.22 | 263.22 | 3.35% | 22,023,700 |
| Nov 6, 2025 | 255.00 | 258.50 | 249.48 | 254.68 | 254.68 | 0.90% | 863,764 |
| Nov 4, 2025 | 247.65 | 254.40 | 246.00 | 252.41 | 252.41 | 1.92% | 558,957 |
| Nov 3, 2025 | 244.88 | 248.60 | 243.89 | 247.65 | 247.65 | 1.41% | 246,309 |
| Oct 31, 2025 | 245.00 | 246.78 | 243.25 | 244.20 | 244.20 | -0.50% | 234,524 |
| Oct 30, 2025 | 248.00 | 249.24 | 243.28 | 245.43 | 245.43 | -0.84% | 319,929 |
| Oct 29, 2025 | 252.20 | 252.20 | 244.00 | 247.52 | 247.52 | -1.51% | 594,183 |
| Oct 28, 2025 | 248.65 | 254.42 | 247.60 | 251.31 | 251.31 | 0.83% | 819,457 |
| Oct 27, 2025 | 249.00 | 253.35 | 247.15 | 249.25 | 249.25 | 0.05% | 302,872 |
| Oct 24, 2025 | 253.74 | 254.33 | 247.74 | 249.12 | 249.12 | -1.82% | 344,342 |
| Oct 23, 2025 | 260.00 | 264.16 | 252.02 | 253.74 | 253.74 | -2.07% | 868,282 |
| Oct 21, 2025 | 257.00 | 260.00 | 256.99 | 259.10 | 259.10 | 1.63% | 401,805 |
| Oct 20, 2025 | 249.00 | 255.80 | 243.74 | 254.95 | 254.95 | 2.78% | 726,126 |
| Oct 17, 2025 | 252.00 | 252.89 | 246.48 | 248.06 | 248.06 | -1.62% | 298,518 |
| Oct 16, 2025 | 253.50 | 258.90 | 251.30 | 252.15 | 252.15 | -0.08% | 606,637 |
| Oct 15, 2025 | 244.98 | 254.00 | 243.81 | 252.36 | 252.36 | 3.41% | 501,433 |
| Oct 14, 2025 | 255.11 | 256.00 | 243.34 | 244.05 | 244.05 | -4.53% | 613,090 |
| Oct 13, 2025 | 245.50 | 257.69 | 245.00 | 255.63 | 255.63 | 2.52% | 783,029 |