DAM Capital Advisors Ltd.(IN:DAMCAPITAL)
₹146.90+4.75 (+3.34%)
IN:DAMCAPITAL
DAM Capital Advisors Ltd. historical prices
₹146.90
At close:+4.75 (+3.34%)
Want to see IN:DAMCAPITAL full AI Analyst Report?
DAM Capital Advisors Ltd. (DAMCAPITAL) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 140.10 | 147.75 | 139.85 | 146.90 | 146.90 | +3.34% | 57,113 | 1.81 |
| Nov 11, 2026 | 140.50 | 144.50 | 140.50 | 142.15 | 142.15 | +0.85% | 24,713 | 0.79 |
| Nov 10, 2026 | 140.95 | 142.00 | 138.00 | 140.95 | 140.95 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 141.00 | 142.00 | 138.00 | 140.95 | 140.95 | +1.81% | 18,235 | 0.57 |
| Nov 06, 2026 | 140.05 | 140.85 | 135.50 | 138.45 | 138.45 | -1.46% | 9,317 | 0.29 |
| Nov 05, 2026 | 142.55 | 146.00 | 139.90 | 140.50 | 140.50 | +0.93% | 24,127 | 0.75 |
| Nov 04, 2026 | 130.00 | 142.15 | 129.00 | 139.20 | 139.20 | +4.58% | 52,397 | 1.66 |
| Nov 03, 2026 | 137.80 | 138.00 | 132.40 | 133.10 | 133.10 | -1.88% | 10,651 | 0.34 |
| Nov 02, 2026 | 129.15 | 138.15 | 129.15 | 135.65 | 135.65 | +6.10% | 21,531 | 0.69 |
| Oct 30, 2026 | 134.95 | 134.95 | 127.25 | 127.85 | 127.85 | -4.20% | 18,133 | 0.58 |
| Oct 29, 2026 | 132.00 | 134.95 | 131.50 | 133.45 | 133.45 | +0.19% | 9,967 | 0.32 |
| Oct 28, 2026 | 131.30 | 135.65 | 131.30 | 133.20 | 133.20 | +0.08% | 11,135 | 0.35 |
| Oct 27, 2026 | 130.60 | 133.85 | 130.60 | 133.10 | 133.10 | +1.91% | 7,568 | 0.24 |
| Oct 26, 2026 | 129.40 | 133.45 | 128.25 | 130.60 | 130.60 | -0.38% | 18,709 | 0.59 |
| Oct 23, 2026 | 131.65 | 132.15 | 125.60 | 131.10 | 131.10 | -1.80% | 47,345 | 1.53 |
| Oct 22, 2026 | 136.15 | 137.95 | 132.05 | 133.50 | 133.50 | -2.23% | 18,974 | 0.61 |
| Oct 21, 2026 | 142.30 | 142.60 | 135.60 | 136.55 | 136.55 | -4.24% | 36,849 | 1.19 |
| Oct 20, 2026 | 142.60 | 145.00 | 141.10 | 142.60 | 142.60 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 145.00 | 145.00 | 141.10 | 142.60 | 142.60 | -1.66% | 23,612 | 0.75 |
| Oct 16, 2026 | 143.95 | 145.50 | 142.00 | 145.00 | 145.00 | +0.69% | 18,288 | 0.58 |
| Oct 15, 2026 | 141.25 | 147.65 | 141.25 | 144.00 | 144.00 | +1.09% | 34,112 | 1.09 |
| Oct 14, 2026 | 143.30 | 145.80 | 141.00 | 142.45 | 142.45 | -0.94% | 12,717 | 0.40 |
| Oct 13, 2026 | 142.35 | 144.25 | 140.20 | 143.80 | 143.80 | +0.67% | 8,549 | 0.26 |
| Oct 12, 2026 | 143.50 | 147.00 | 142.00 | 142.85 | 142.85 | 0.00% | 9,289 | 0.26 |
| Oct 09, 2026 | 141.05 | 144.80 | 139.85 | 142.85 | 142.85 | +0.99% | 11,790 | 0.32 |
| Oct 08, 2026 | 147.70 | 148.65 | 140.60 | 141.45 | 141.45 | -4.97% | 25,191 | 0.65 |
| Oct 07, 2026 | 151.65 | 152.35 | 147.60 | 148.85 | 148.85 | -2.27% | 12,042 | 0.31 |
| Oct 06, 2026 | 147.10 | 153.45 | 146.30 | 152.30 | 152.30 | +3.68% | 29,767 | 0.76 |
| Oct 05, 2026 | 146.10 | 150.00 | 145.90 | 146.90 | 146.90 | -0.24% | 15,359 | 0.39 |
| Oct 02, 2026 | 147.25 | 151.30 | 143.65 | 147.25 | 147.25 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 150.00 | 151.30 | 143.65 | 147.25 | 147.25 | -2.68% | 36,078 | 0.93 |
| Sep 30, 2026 | 155.55 | 159.10 | 150.30 | 151.30 | 151.30 | -2.79% | 34,371 | 0.89 |
| Sep 29, 2026 | 158.25 | 159.25 | 152.30 | 155.65 | 155.65 | -1.86% | 340,758 | 10.21 |
| Sep 28, 2026 | 139.80 | 163.50 | 137.65 | 158.60 | 158.60 | +14.84% | 477,216 | 18.40 |
| Sep 25, 2026 | 137.00 | 139.30 | 135.80 | 138.10 | 138.10 | +0.77% | 11,269 | 0.43 |
| Sep 24, 2026 | 139.50 | 139.60 | 136.60 | 137.05 | 137.05 | -2.39% | 25,288 | 0.98 |
| Sep 23, 2026 | 137.75 | 142.30 | 137.70 | 140.40 | 140.40 | +2.00% | 10,749 | 0.42 |
| Sep 22, 2026 | 137.20 | 139.50 | 137.05 | 137.65 | 137.65 | +0.11% | 18,363 | 0.72 |
| Sep 21, 2026 | 138.90 | 138.90 | 136.25 | 137.50 | 137.50 | -0.11% | 16,519 | 0.65 |
| Sep 18, 2026 | 137.20 | 138.50 | 136.70 | 137.65 | 137.65 | +0.77% | 8,515 | 0.33 |
| Sep 17, 2026 | 136.00 | 139.05 | 136.00 | 136.60 | 136.60 | +0.55% | 10,524 | 0.41 |
| Sep 16, 2026 | 139.00 | 139.00 | 134.35 | 135.85 | 135.85 | -2.27% | 25,748 | 1.01 |
| Sep 15, 2026 | 142.75 | 143.10 | 137.95 | 139.00 | 139.00 | -2.59% | 17,773 | 0.68 |
| Sep 14, 2026 | 142.70 | 143.10 | 140.50 | 142.70 | 142.70 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 141.70 | 143.10 | 140.50 | 142.70 | 142.70 | +0.04% | 6,121 | 0.23 |
| Sep 10, 2026 | 144.80 | 145.55 | 142.45 | 142.65 | 142.65 | -1.48% | 9,904 | 0.36 |
| Sep 09, 2026 | 147.15 | 147.15 | 144.35 | 144.80 | 144.80 | -0.31% | 15,522 | 0.57 |
| Sep 08, 2026 | 142.40 | 147.10 | 142.40 | 145.25 | 145.25 | +1.57% | 27,083 | 0.99 |
| Sep 07, 2026 | 146.60 | 146.60 | 142.75 | 143.00 | 143.00 | -1.07% | 7,233 | 0.26 |
| Sep 04, 2026 | 144.30 | 147.10 | 144.25 | 144.55 | 144.55 | -0.55% | 14,056 | 0.52 |
