Skip to main content
DAM Capital Advisors Limited (NSE:DAMCAPITAL)
India flag India · Delayed Price · Currency is INR
160.30
+0.08 (0.05%)
Apr 29, 2026, 10:00 AM IST

DAM Capital Advisors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026164.70164.70161.57161.69--0.94%127,222
Apr 27, 2026158.60163.89158.60163.22163.223.73%432,017
Apr 24, 2026160.60162.36157.00157.35157.35-2.02%395,180
Apr 23, 2026161.57166.00160.00160.59160.59-1.67%416,584
Apr 22, 2026165.00166.79162.11163.31163.31-0.69%466,946
Apr 21, 2026158.60166.04157.77164.44164.444.42%985,145
Apr 20, 2026160.00160.39155.10157.48157.48-0.92%528,186
Apr 17, 2026156.80162.00155.82158.94158.942.21%923,961
Apr 16, 2026159.55159.80152.66155.50155.50-1.08%707,369
Apr 15, 2026148.10158.30148.10157.19157.198.31%1,339,020
Apr 13, 2026141.00147.20136.15145.13145.130.40%590,373
Apr 10, 2026143.55147.50142.98144.55144.552.31%765,124
Apr 9, 2026139.99144.60138.35141.29141.291.05%721,357
Apr 8, 2026137.00144.27133.58139.82139.826.44%2,317,598
Apr 7, 2026136.51137.79130.50131.36131.36-4.17%727,989
Apr 6, 2026136.66138.17132.25137.07137.070.30%430,082
Apr 2, 2026131.05137.92127.14136.66136.661.12%592,398
Apr 1, 2026128.90136.00127.00135.14135.149.64%575,039
Mar 30, 2026130.00130.76122.10123.26123.26-6.12%698,839
Mar 27, 2026134.87134.87127.53131.30131.30-2.94%1,801,118
Mar 25, 2026131.54136.70130.37135.28135.285.83%791,116
Mar 24, 2026125.50129.60124.33127.83127.834.06%1,150,110
Mar 23, 2026126.00128.15122.00122.84122.84-5.40%530,624
Mar 20, 2026129.00133.88126.63129.85129.852.50%707,357
Mar 19, 2026129.06131.74125.36126.68126.68-4.02%515,950
Mar 18, 2026122.35136.60122.00131.98131.988.64%1,660,825
Mar 17, 2026123.52124.60120.00121.48121.48-0.17%667,574
Mar 16, 2026126.50126.50119.22121.69121.69-3.12%1,298,893
Mar 13, 2026132.43132.45125.20125.61125.61-4.20%378,597
Mar 12, 2026131.00133.69127.00131.12131.12-1.31%662,467
Mar 11, 2026135.00138.40132.21132.86132.86-0.92%391,368
Mar 10, 2026131.40134.80129.52134.10134.102.52%874,513
Mar 9, 2026131.05133.70128.50130.81130.81-4.12%680,504
Mar 6, 2026141.10142.49135.90136.43136.43-4.02%386,589
Mar 5, 2026140.99146.17139.07142.15142.151.36%605,217
Mar 4, 2026140.00141.71139.01140.24140.24-2.55%393,977
Mar 2, 2026148.00148.00141.10143.91143.91-4.23%459,758
Feb 27, 2026152.00152.00149.08150.27150.27-1.25%229,429
Feb 26, 2026151.00154.00150.61152.17152.170.88%306,511
Feb 25, 2026157.17157.99150.10150.84150.84-4.02%498,100
Feb 24, 2026160.50160.51156.59157.16157.16-2.14%338,824
Feb 23, 2026164.90165.44160.00160.60160.60-1.95%282,155
Feb 20, 2026165.05166.49163.02163.80163.80-2.55%261,945
Feb 19, 2026168.25170.90165.60168.09168.09-0.12%344,635
Feb 18, 2026170.70171.68166.91168.29168.29-1.41%199,561
Feb 17, 2026171.74173.75170.00170.69170.690.65%322,716
Feb 16, 2026165.40170.70161.27169.59169.593.92%828,354
Feb 13, 2026163.95164.33161.74163.19163.19-1.12%258,915
Feb 12, 2026167.19167.19163.00165.04165.04-0.89%729,030
Feb 11, 2026173.99174.90165.68166.53166.53-3.84%451,974
Feb 10, 2026170.79177.43170.79173.18173.181.41%442,486
Feb 9, 2026169.00171.80164.91170.78170.782.16%603,604
Feb 6, 2026170.29170.31165.23167.17167.17-1.79%346,626
Feb 5, 2026173.05174.50169.69170.21170.21-3.55%308,466
Feb 4, 2026171.86178.60169.00176.47176.47-1.99%1,127,743
Feb 3, 2026179.21183.58175.24180.05180.055.43%763,262
Feb 2, 2026176.79176.99168.21170.77170.77-2.19%389,149
Feb 1, 2026176.00177.90172.00174.60174.60-1.30%262,288
Jan 30, 2026172.06178.00170.25176.90176.902.81%460,969
Jan 29, 2026179.16179.91171.10172.06172.06-3.65%376,897
Jan 28, 2026170.30179.68170.08178.57178.575.34%457,956
Jan 27, 2026178.00178.42167.07169.52169.52-4.99%941,078
Jan 23, 2026180.98182.38177.40178.42178.42-0.82%437,046
Jan 22, 2026186.33188.78178.20179.90179.90-1.52%679,558
Jan 21, 2026190.00193.69181.20182.68182.68-4.71%926,242
Jan 20, 2026203.00203.52191.11191.71191.71-5.79%702,573
Jan 19, 2026205.00205.99202.30203.49203.49-0.74%242,436
Jan 16, 2026207.15208.98203.79205.00205.00-0.02%217,710
Jan 14, 2026208.40209.89204.01205.04205.04-1.53%262,102
Jan 13, 2026207.20210.16206.50208.22208.220.75%248,534
Jan 12, 2026207.37208.00203.50206.67206.67-0.34%307,082
Jan 9, 2026214.00214.00206.85207.37207.37-2.64%327,071
Jan 8, 2026216.00218.88210.61213.00213.00-1.48%231,452
Jan 7, 2026215.69219.01215.03216.21216.210.04%190,067
Jan 6, 2026216.00219.44212.55216.13216.130.57%367,676
Jan 5, 2026219.12220.21214.00214.90214.90-1.93%243,620
Jan 2, 2026216.80220.69215.16219.12219.121.70%404,064
Jan 1, 2026211.79221.70210.71215.45215.452.49%754,832
Dec 31, 2025211.49212.84209.68210.21210.21-0.55%217,139
Dec 30, 2025209.00212.63207.26211.38211.381.06%190,126
Dec 29, 2025211.24212.86207.71209.17209.17-0.97%292,292
Dec 26, 2025215.70216.12210.25211.22211.22-1.78%346,079
Dec 24, 2025214.22217.77214.22215.04215.040.07%244,420
Dec 23, 2025217.06218.83213.95214.89214.89-1.63%237,889
Dec 22, 2025211.00219.12210.70218.44218.444.33%501,076
Dec 19, 2025207.62210.80206.25209.38209.380.95%263,428
Dec 18, 2025207.45211.00205.44207.40207.400.47%402,809
Dec 17, 2025209.25210.49205.00206.43206.43-1.77%282,712
Dec 16, 2025214.54215.39209.51210.16210.16-1.88%196,129
Dec 15, 2025211.67215.38209.05214.18214.180.90%330,029
Dec 12, 2025212.69214.85211.00212.28212.280.63%332,777
Dec 11, 2025208.70211.75206.03210.96210.961.44%321,827
Dec 10, 2025212.87215.55207.12207.96207.96-1.82%343,550
Dec 9, 2025204.70213.73201.89211.82211.822.89%505,138
Dec 8, 2025213.71215.00204.00205.88205.88-3.66%585,765
Dec 5, 2025214.15216.50212.40213.71213.71-0.26%315,022
Dec 4, 2025214.80216.69212.44214.26214.26-0.25%319,279
Dec 3, 2025220.04220.21213.60214.80214.80-2.03%361,459
Dec 2, 2025217.00221.10213.63219.25219.251.35%721,586
Dec 1, 2025225.30226.77215.10216.33216.33-3.26%717,972