DAM Capital Advisors Ltd. DAMCAPITAL
NSE · India · Finance
INR 146.56-4.52 (-2.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 151.08 | -3.00% | INR 154.95 | INR 159.29 | INR 150.10 | 623.80K |
| 2026-09-29 | INR 155.76 | -1.83% | INR 157.95 | INR 159.23 | INR 152.23 | 3.48M |
| 2026-09-28 | INR 158.66 | +14.82% | INR 139.90 | INR 163.75 | INR 137.71 | 18.84M |
| 2026-09-25 | INR 138.18 | +0.71% | INR 137.20 | INR 139.68 | INR 135.74 | 177.29K |
| 2026-09-24 | INR 137.20 | -2.27% | INR 140.11 | INR 140.30 | INR 136.75 | 157.63K |
| 2026-09-23 | INR 140.39 | +1.95% | INR 137.40 | INR 142.45 | INR 137.40 | 218.16K |
| 2026-09-22 | INR 137.70 | +0.28% | INR 137.32 | INR 139.50 | INR 137.10 | 109.92K |
| 2026-09-21 | INR 137.32 | -0.44% | INR 137.92 | INR 138.99 | INR 136.25 | 129.17K |
| 2026-09-18 | INR 137.92 | +0.87% | INR 137.00 | INR 139.00 | INR 136.52 | 176.66K |
| 2026-09-17 | INR 136.73 | +0.54% | INR 135.86 | INR 139.80 | INR 135.86 | 188.24K |
| 2026-09-16 | INR 135.99 | -2.12% | INR 139.00 | INR 141.20 | INR 134.39 | 231.26K |
| 2026-09-15 | INR 138.93 | -2.46% | INR 142.98 | INR 144.09 | INR 138.05 | 215.68K |
| 2026-09-14 | INR 142.43 | 0.00% | INR 142.43 | INR 142.43 | INR 142.43 | 0 |
| 2026-09-11 | INR 142.43 | -0.25% | INR 141.00 | INR 143.00 | INR 140.32 | 162.06K |
| 2026-09-10 | INR 142.78 | -1.44% | INR 144.40 | INR 146.00 | INR 142.50 | 189.26K |
| 2026-09-09 | INR 144.87 | -0.29% | INR 145.20 | INR 146.31 | INR 144.01 | 225.38K |
| 2026-09-08 | INR 145.29 | +1.33% | INR 142.67 | INR 147.20 | INR 142.67 | 353.73K |
| 2026-09-07 | INR 143.38 | -1.05% | INR 144.30 | INR 145.21 | INR 143.00 | 155.99K |
| 2026-09-04 | INR 144.90 | -0.26% | INR 145.99 | INR 147.49 | INR 144.17 | 170.22K |
| 2026-09-03 | INR 145.28 | +0.78% | INR 144.95 | INR 148.20 | INR 144.16 | 182.01K |
| 2026-09-02 | INR 144.16 | +1.92% | INR 141.15 | INR 144.99 | INR 139.64 | 271.12K |
| 2026-09-01 | INR 141.45 | -2.62% | INR 145.00 | INR 146.93 | INR 140.61 | 206.95K |
| 2026-08-31 | INR 145.26 | -0.69% | INR 147.04 | INR 147.04 | INR 144.23 | 138.88K |
| 2026-08-28 | INR 146.27 | -1.91% | INR 148.97 | INR 149.12 | INR 146.00 | 126.74K |
| 2026-08-27 | INR 149.12 | -0.60% | INR 150.78 | INR 152.99 | INR 148.22 | 208.30K |
| 2026-08-26 | INR 150.02 | +0.43% | INR 149.95 | INR 153.39 | INR 148.63 | 734.60K |
| 2026-08-25 | INR 149.38 | +2.34% | INR 145.30 | INR 155.24 | INR 145.20 | 1.04M |
| 2026-08-24 | INR 145.96 | +1.03% | INR 144.49 | INR 147.90 | INR 144.49 | 234.83K |
| 2026-08-21 | INR 144.47 | -0.74% | INR 145.00 | INR 147.10 | INR 144.10 | 211.29K |
| 2026-08-20 | INR 145.54 | +0.48% | INR 145.11 | INR 148.40 | INR 144.25 | 214.41K |
| 2026-08-19 | INR 144.85 | -1.50% | INR 146.80 | INR 147.50 | INR 144.20 | 182.79K |
| 2026-08-18 | INR 147.05 | +0.45% | INR 145.80 | INR 148.00 | INR 145.11 | 255.48K |
| 2026-08-17 | INR 146.39 | +0.74% | INR 145.30 | INR 148.00 | INR 142.79 | 247.51K |
| 2026-08-14 | INR 145.32 | -1.85% | INR 148.00 | INR 148.83 | INR 144.90 | 193.15K |
| 2026-08-13 | INR 148.06 | +1.31% | INR 146.15 | INR 149.45 | INR 146.15 | 159.13K |
| 2026-08-12 | INR 146.15 | -4.09% | INR 145.00 | INR 148.40 | INR 144.78 | 577.42K |
| 2026-08-11 | INR 152.38 | +0.91% | INR 151.01 | INR 154.85 | INR 151.01 | 249.63K |
| 2026-08-10 | INR 151.00 | -0.67% | INR 152.00 | INR 152.10 | INR 149.40 | 293.76K |
| 2026-08-07 | INR 152.02 | -1.57% | INR 154.44 | INR 155.00 | INR 151.22 | 207.77K |
| 2026-08-06 | INR 154.44 | +0.67% | INR 155.73 | INR 155.73 | INR 153.10 | 148.70K |
| 2026-08-05 | INR 153.41 | +0.18% | INR 155.70 | INR 155.70 | INR 152.80 | 156.51K |
| 2026-08-04 | INR 153.14 | -0.37% | INR 153.70 | INR 156.31 | INR 151.96 | 289.92K |
| 2026-08-03 | INR 153.71 | +0.56% | INR 155.70 | INR 155.70 | INR 152.10 | 197.24K |
| 2026-07-31 | INR 152.86 | +1.68% | INR 150.99 | INR 154.67 | INR 150.52 | 191.37K |
| 2026-07-30 | INR 150.34 | -2.75% | INR 155.00 | INR 155.12 | INR 149.35 | 368.54K |
| 2026-07-29 | INR 154.59 | +0.13% | INR 157.60 | INR 157.60 | INR 153.55 | 271.70K |
| 2026-07-28 | INR 154.39 | -1.57% | INR 156.70 | INR 156.70 | INR 153.35 | 208.56K |
| 2026-07-27 | INR 156.86 | -0.65% | INR 159.30 | INR 160.98 | INR 155.35 | 575.69K |
| 2026-07-24 | INR 157.88 | +0.18% | INR 155.51 | INR 159.98 | INR 153.61 | 324.72K |
| 2026-07-23 | INR 157.60 | -0.01% | INR 157.50 | INR 161.72 | INR 155.41 | 246.61K |
| 2026-07-22 | INR 157.61 | -3.18% | INR 162.41 | INR 163.59 | INR 156.70 | 367.57K |
| 2026-07-21 | INR 162.78 | -0.04% | INR 163.70 | INR 166.69 | INR 161.33 | 255.93K |
| 2026-07-20 | INR 162.85 | -1.55% | INR 166.73 | INR 168.50 | INR 161.20 | 268.95K |
| 2026-07-17 | INR 165.41 | -2.98% | INR 171.57 | INR 172.48 | INR 162.42 | 714.17K |
| 2026-07-16 | INR 170.49 | +0.61% | INR 171.53 | INR 173.70 | INR 166.65 | 1.78M |
| 2026-07-15 | INR 169.45 | +7.90% | INR 157.40 | INR 171.00 | INR 157.40 | 3.71M |
| 2026-07-14 | INR 157.05 | -3.04% | INR 160.91 | INR 160.97 | INR 156.28 | 320.90K |
| 2026-07-13 | INR 161.97 | +5.58% | INR 152.99 | INR 168.00 | INR 151.15 | 2.93M |
| 2026-07-10 | INR 153.41 | +1.24% | INR 152.19 | INR 155.00 | INR 152.12 | 204.77K |
| 2026-07-09 | INR 151.53 | +4.13% | INR 146.12 | INR 154.50 | INR 146.12 | 386.72K |
| 2026-07-08 | INR 145.52 | -3.65% | INR 150.10 | INR 151.29 | INR 144.05 | 257.74K |
| 2026-07-07 | INR 151.04 | +0.75% | INR 150.05 | INR 153.50 | INR 150.00 | 184.16K |
| 2026-07-06 | INR 149.92 | -1.74% | INR 152.57 | INR 152.97 | INR 149.00 | 255.84K |
| 2026-07-03 | INR 152.57 | -0.23% | INR 153.25 | INR 154.00 | INR 151.69 | 161.28K |
| 2026-07-02 | INR 152.92 | +2.34% | INR 150.00 | INR 155.00 | INR 150.00 | 255.40K |
| 2026-07-01 | INR 149.43 | +1.63% | INR 147.15 | INR 151.80 | INR 147.15 | 269.68K |
| 2026-06-30 | INR 147.04 | -0.80% | INR 148.47 | INR 149.59 | INR 146.10 | 179.99K |
| 2026-06-29 | INR 148.22 | -1.19% | INR 149.90 | INR 149.90 | INR 147.50 | 121.41K |
| 2026-06-26 | INR 150.00 | 0.00% | INR 150.00 | INR 150.00 | INR 150.00 | 0 |
| 2026-06-25 | INR 150.00 | -0.61% | INR 151.21 | INR 153.09 | INR 149.00 | 202.12K |
| 2026-06-24 | INR 150.92 | -1.11% | INR 152.60 | INR 152.99 | INR 150.11 | 178.61K |
| 2026-06-23 | INR 152.61 | -1.58% | INR 155.00 | INR 156.36 | INR 151.52 | 266.09K |
| 2026-06-22 | INR 155.06 | +0.11% | INR 155.40 | INR 156.98 | INR 154.29 | 257.56K |
| 2026-06-19 | INR 154.89 | +0.05% | INR 155.54 | INR 155.60 | INR 153.31 | 201.19K |
| 2026-06-18 | INR 154.82 | +3.26% | INR 152.00 | INR 159.90 | INR 151.50 | 837.64K |
| 2026-06-17 | INR 149.93 | -1.74% | INR 152.80 | INR 154.00 | INR 149.10 | 231.89K |
| 2026-06-16 | INR 152.58 | -0.64% | INR 155.00 | INR 155.35 | INR 151.69 | 167.56K |
| 2026-06-15 | INR 153.56 | +4.26% | INR 150.00 | INR 155.89 | INR 150.00 | 623.25K |
| 2026-06-12 | INR 147.29 | +5.14% | INR 141.15 | INR 148.00 | INR 141.15 | 308.57K |
| 2026-06-11 | INR 140.09 | -3.11% | INR 143.90 | INR 144.18 | INR 139.50 | 250.58K |
| 2026-06-10 | INR 144.59 | -2.80% | INR 148.75 | INR 149.87 | INR 143.66 | 144.09K |
| 2026-06-09 | INR 148.75 | +1.12% | INR 147.10 | INR 150.70 | INR 147.10 | 209.73K |
| 2026-06-08 | INR 147.10 | -2.35% | INR 147.60 | INR 150.09 | INR 146.18 | 253.10K |
| 2026-06-05 | INR 150.64 | +3.85% | INR 145.90 | INR 151.98 | INR 145.14 | 411.20K |
| 2026-06-04 | INR 145.05 | -0.60% | INR 145.15 | INR 148.00 | INR 144.90 | 148.72K |
| 2026-06-03 | INR 145.92 | -0.82% | INR 146.53 | INR 147.81 | INR 144.70 | 196.66K |
| 2026-06-02 | INR 147.13 | -0.14% | INR 146.06 | INR 148.15 | INR 144.21 | 249.36K |
| 2026-06-01 | INR 147.33 | -2.20% | INR 150.64 | INR 152.47 | INR 146.70 | 238.64K |
| 2026-05-29 | INR 150.64 | -0.99% | INR 152.00 | INR 152.88 | INR 150.00 | 260.87K |
| 2026-05-28 | INR 152.15 | 0.00% | INR 152.15 | INR 152.15 | INR 152.15 | 0 |