NSE - Delayed Quote
INR
DAM Capital Advisors Limited (DAMCAPITAL.NS)
139.47
-1.19
(-0.85%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
140.90
140.90
135.41
139.47
139.47
336,314
Nov 5, 2026
140.90
146.20
140.00
140.66
140.66
738,793
Nov 4, 2026
129.43
142.37
128.25
139.26
139.26
1,147,556
Nov 3, 2026
137.40
137.90
132.07
133.43
133.43
202,733
Nov 2, 2026
129.01
138.33
129.01
135.90
135.90
431,318
Oct 30, 2026
133.70
133.72
127.25
127.97
127.97
207,923
Oct 29, 2026
133.00
134.50
130.56
133.62
133.62
146,137
Oct 28, 2026
131.92
135.67
131.92
133.06
133.06
135,685
Oct 27, 2026
130.60
133.80
130.01
133.10
133.10
114,319
Oct 26, 2026
129.90
133.47
127.51
130.50
130.50
172,946
Oct 23, 2026
133.73
133.73
125.10
131.21
131.21
719,995
Oct 22, 2026
136.01
138.36
132.00
133.39
133.39
203,812
Oct 21, 2026
142.52
143.40
135.10
135.91
135.91
331,130
Oct 19, 2026
145.73
145.75
141.25
142.51
142.51
169,380
Oct 16, 2026
144.45
145.60
142.00
144.73
144.73
164,750
Oct 15, 2026
142.49
147.50
141.61
143.95
143.95
507,177
Oct 14, 2026
144.85
146.09
139.90
142.67
142.67
209,929
Oct 13, 2026
142.39
144.30
140.29
143.70
143.70
164,684
Oct 12, 2026
143.31
146.87
141.25
142.54
142.54
167,556
Oct 9, 2026
142.13
145.85
139.59
143.45
143.45
204,761
Oct 8, 2026
148.75
148.76
140.15
141.38
141.38
386,479
Oct 7, 2026
150.20
152.20
147.51
148.74
148.74
180,999
Oct 6, 2026
147.38
153.80
146.25
152.51
152.51
402,836
Oct 5, 2026
146.56
150.19
146.01
146.75
146.75
220,836
Oct 1, 2026
151.00
152.26
143.66
146.56
146.56
444,502
Sep 30, 2026
154.95
159.29
150.10
151.08
151.08
623,800
Sep 29, 2026
157.95
159.23
152.23
155.76
155.76
3,480,805
Sep 28, 2026
139.90
163.75
137.71
158.66
158.66
18,844,708
Sep 25, 2026
137.20
139.68
135.74
138.18
138.18
177,289
Sep 24, 2026
140.11
140.30
136.75
137.20
137.20
157,626
Sep 23, 2026
137.40
142.45
137.40
140.39
140.39
218,160
Sep 22, 2026
137.32
139.50
137.10
137.70
137.70
109,917
Sep 21, 2026
137.92
138.99
136.25
137.32
137.32
129,171
Sep 18, 2026
137.00
139.00
136.52
137.92
137.92
176,661
Sep 17, 2026
135.86
139.80
135.86
136.73
136.73
188,242
Sep 16, 2026
139.00
141.20
134.39
135.99
135.99
231,257
Sep 15, 2026
142.98
144.09
138.05
138.93
138.93
215,682
Sep 11, 2026
141.00
143.00
140.32
142.43
142.43
162,057
Sep 10, 2026
144.40
146.00
142.50
142.78
142.78
189,257
Sep 9, 2026
145.20
146.31
144.01
144.87
144.87
225,379
Sep 8, 2026
142.67
147.20
142.67
145.29
145.29
353,726
Sep 7, 2026
144.30
145.21
143.00
143.38
143.38
155,993
Sep 4, 2026
145.99
147.49
144.17
144.90
144.90
170,224
Sep 3, 2026
144.95
148.20
144.16
145.28
145.28
182,008
Sep 2, 2026
141.15
144.99
139.64
144.16
144.16
271,119
Sep 1, 2026
145.00
146.93
140.61
141.45
141.45
206,946
Aug 31, 2026
147.04
147.04
144.23
145.26
145.26
138,884
Aug 28, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
148.97
149.12
146.00
146.27
146.27
126,736
Aug 27, 2026
150.78
152.99
148.22
149.12
148.12
208,302
Aug 26, 2026
149.95
153.39
148.63
150.02
149.01
734,604
Aug 25, 2026
145.30
155.24
145.20
149.38
148.38
1,042,896
Aug 24, 2026
144.49
147.90
144.49
145.96
144.98
234,828
Aug 21, 2026
145.00
147.10
144.10
144.47
143.50
211,292
Aug 20, 2026
145.11
148.40
144.25
145.54
144.56
214,405
Aug 19, 2026
146.80
147.50
144.20
144.85
143.88
182,790
Aug 18, 2026
145.80
148.00
145.11
147.05
146.06
255,482
Aug 17, 2026
145.30
148.00
142.79
146.39
145.41
247,506
Aug 14, 2026
148.00
148.83
144.90
145.32
144.35
193,149
Aug 13, 2026
146.15
149.45
146.15
148.06
147.07
159,126
Aug 12, 2026
145.00
148.40
144.78
146.15
145.17
577,422
Aug 11, 2026
151.01
154.85
151.01
152.38
151.36
249,625
Aug 10, 2026
152.00
152.10
149.40
151.00
149.99
293,763
Aug 7, 2026
154.44
155.00
151.22
152.02
151.00
207,769
Aug 6, 2026
155.73
155.73
153.10
154.44
153.40
148,696
Aug 5, 2026
155.70
155.70
152.80
153.41
152.38
156,512
Aug 4, 2026
153.70
156.31
151.96
153.14
152.11
289,922
Aug 3, 2026
155.70
155.70
152.10
153.71
152.68
197,235
Jul 31, 2026
150.99
154.67
150.52
152.86
151.83
191,372
Jul 30, 2026
155.00
155.12
149.35
150.34
149.33
368,539
Jul 29, 2026
157.60
157.60
153.55
154.59
153.55
271,696
Jul 28, 2026
156.70
156.70
153.35
154.39
153.35
208,562
Jul 27, 2026
159.30
160.98
155.35
156.86
155.81
575,685
Jul 24, 2026
155.51
159.98
153.61
157.88
156.82
324,717
Jul 23, 2026
157.50
161.72
155.41
157.60
156.54
246,605
Jul 22, 2026
162.41
163.59
156.70
157.61
156.55
367,574
Jul 21, 2026
163.70
166.69
161.33
162.78
161.69
255,927
Jul 20, 2026
166.73
168.50
161.20
162.85
161.76
268,949
Jul 17, 2026
171.57
172.48
162.42
165.41
164.30
714,165
Jul 16, 2026
171.53
173.70
166.65
170.49
169.35
1,776,579
Jul 15, 2026
157.40
171.00
157.40
169.45
168.31
3,706,716
Jul 14, 2026
160.91
160.97
156.28
157.05
156.00
320,904
Jul 13, 2026
152.99
168.00
151.15
161.97
160.88
2,927,827
Jul 10, 2026
152.19
155.00
152.12
153.41
152.38
204,769
Jul 9, 2026
146.12
154.50
146.12
151.53
150.51
386,723
Jul 8, 2026
150.10
151.29
144.05
145.52
144.54
257,738
Jul 7, 2026
150.05
153.50
150.00
151.04
150.03
184,162
Jul 6, 2026
152.57
152.97
149.00
149.92
148.91
255,836
Jul 3, 2026
153.25
154.00
151.69
152.57
151.55
161,275
Jul 2, 2026
150.00
155.00
150.00
152.92
151.89
255,400
Jul 1, 2026
147.15
151.80
147.15
149.43
148.43
269,677
Jun 30, 2026
148.47
149.59
146.10
147.04
146.05
179,985
Jun 29, 2026
149.90
149.90
147.50
148.22
147.23
121,406
Jun 25, 2026
151.21
153.09
149.00
150.00
148.99
202,115
Jun 24, 2026
152.60
152.99
150.11
150.92
149.91
178,605
Jun 23, 2026
155.00
156.36
151.52
152.61
151.59
266,088
Jun 22, 2026
155.40
156.98
154.29
155.06
154.02
257,563
Jun 19, 2026
155.54
155.60
153.31
154.89
153.85
201,194
Jun 18, 2026
152.00
159.90
151.50
154.82
153.78
837,639
Jun 17, 2026
152.80
154.00
149.10
149.93
148.92
231,892
Jun 16, 2026
155.00
155.35
151.69
152.58
151.56
167,557
Jun 15, 2026
150.00
155.89
150.00
153.56
152.53
623,249
Jun 12, 2026
141.15
148.00
141.15
147.29
146.30
308,566
Jun 11, 2026
143.90
144.18
139.50
140.09
139.15
250,582
Jun 10, 2026
148.75
149.87
143.66
144.59
143.62
144,086
Jun 9, 2026
147.10
150.70
147.10
148.75
147.75
209,730
Jun 8, 2026
147.60
150.09
146.18
147.10
146.11
253,103
Jun 5, 2026
145.90
151.98
145.14
150.64
149.63
411,202
Jun 4, 2026
145.15
148.00
144.90
145.05
144.08
148,719
Jun 3, 2026
146.53
147.81
144.70
145.92
144.94
196,660
Jun 2, 2026
146.06
148.15
144.21
147.13
146.14
249,363
Jun 1, 2026
150.64
152.47
146.70
147.33
146.34
238,640
May 29, 2026
152.00
152.88
150.00
150.64
149.63
260,870
May 27, 2026
153.79
153.97
151.42
152.15
151.13
292,269
May 26, 2026
153.30
154.99
152.00
152.84
151.82
324,604
May 25, 2026
158.11
159.00
152.00
152.74
151.72
1,286,307
May 22, 2026
154.99
174.49
153.51
160.88
159.80
11,072,571
May 21, 2026
153.66
156.45
152.50
154.59
153.55
308,306
May 20, 2026
152.01
153.00
149.50
152.04
151.02
201,511
May 19, 2026
151.00
156.70
150.00
152.27
151.25
335,884
May 18, 2026
152.05
152.40
145.21
148.92
147.92
349,609
May 15, 2026
157.70
157.91
152.15
152.74
151.72
292,922
May 14, 2026
157.03
159.45
151.50
156.22
155.17
315,210
May 13, 2026
157.57
159.40
154.00
155.69
154.65
392,177
May 12, 2026
168.71
169.50
155.00
156.32
155.27
739,995
May 11, 2026
160.30
170.40
158.40
167.35
166.23
1,661,741
May 8, 2026
163.25
163.80
160.30
160.70
159.62
246,653
May 7, 2026
161.00
166.50
158.01
164.00
162.90
738,693
May 6, 2026
154.70
161.37
153.25
160.51
159.43
424,560
May 5, 2026
156.40
158.00
152.81
153.63
152.60
354,635
May 4, 2026
155.80
158.27
152.00
155.15
154.11
372,923
Apr 30, 2026
156.00
158.00
150.97
153.74
152.71
491,333
Apr 29, 2026
161.80
163.90
155.62
156.66
155.61
456,450
Apr 28, 2026
164.70
164.70
160.00
160.22
159.15
415,278
Apr 27, 2026
158.60
163.89
158.60
163.22
162.13
432,017
Apr 24, 2026
160.60
162.36
157.00
157.35
156.29
395,180
Apr 23, 2026
161.57
166.00
160.00
160.59
159.51
416,584
Apr 22, 2026
165.00
166.79
162.11
163.31
162.21
466,946
Apr 21, 2026
158.60
166.04
157.77
164.44
163.34
985,145
Apr 20, 2026
160.00
160.39
155.10
157.48
156.42
528,186
Apr 17, 2026
156.80
162.00
155.82
158.94
157.87
923,961
Apr 16, 2026
159.55
159.80
152.66
155.50
154.46
707,369
Apr 15, 2026
148.10
158.30
148.10
157.19
156.14
1,339,020
Apr 13, 2026
141.00
147.20
136.15
145.13
144.16
590,373
Apr 10, 2026
143.55
147.50
142.98
144.55
143.58
765,124
Apr 9, 2026
139.99
144.60
138.35
141.29
140.34
721,357
Apr 8, 2026
137.00
144.27
133.58
139.82
138.88
2,317,598
Apr 7, 2026
136.51
137.79
130.50
131.36
130.48
727,989
Apr 6, 2026
136.66
138.17
132.25
137.07
136.15
430,082
Apr 2, 2026
131.05
137.92
127.14
136.66
135.74
592,398
Apr 1, 2026
128.90
136.00
127.00
135.14
134.23
575,039
Mar 30, 2026
130.00
130.76
122.10
123.26
122.43
698,839
Mar 27, 2026
134.87
134.87
127.53
131.30
130.42
1,801,118
Mar 25, 2026
131.54
136.70
130.37
135.28
134.37
791,116
Mar 24, 2026
125.50
129.60
124.33
127.83
126.97
1,150,110
Mar 23, 2026
126.00
128.15
122.00
122.84
122.02
530,624
Mar 20, 2026
129.00
133.88
126.63
129.85
128.98
707,357
Mar 19, 2026
129.06
131.74
125.36
126.68
125.83
515,950
Mar 18, 2026
122.35
136.60
122.00
131.98
131.09
1,660,825
Mar 17, 2026
123.52
124.60
120.00
121.48
120.67
667,574
Mar 16, 2026
126.50
126.50
119.22
121.69
120.87
1,298,893
Mar 13, 2026
132.43
132.45
125.20
125.61
124.77
378,597
Mar 12, 2026
131.00
133.69
127.00
131.12
130.24
662,467
Mar 11, 2026
135.00
138.40
132.21
132.86
131.97
391,368
Mar 10, 2026
131.40
134.80
129.52
134.10
133.20
874,513
Mar 9, 2026
131.05
133.70
128.50
130.81
129.93
680,504
Mar 6, 2026
141.10
142.49
135.90
136.43
135.52
386,589
Mar 5, 2026
140.99
146.17
139.07
142.15
141.20
605,217
Mar 4, 2026
140.00
141.71
139.01
140.24
139.30
393,977
Mar 2, 2026
148.00
148.00
141.10
143.91
142.94
459,758
Feb 27, 2026
152.00
152.00
149.08
150.27
149.26
229,429
Feb 26, 2026
151.00
154.00
150.61
152.17
151.15
306,511
Feb 25, 2026
157.17
157.99
150.10
150.84
149.83
498,100
Feb 24, 2026
160.50
160.51
156.59
157.16
156.11
338,824
Feb 23, 2026
164.90
165.44
160.00
160.60
159.52
282,155
Feb 20, 2026
165.05
166.49
163.02
163.80
162.70
261,945
Feb 19, 2026
168.25
170.90
165.60
168.09
166.96
344,635
Feb 18, 2026
170.70
171.68
166.91
168.29
167.16
199,561
Feb 17, 2026
171.74
173.75
170.00
170.69
169.55
322,716
Feb 16, 2026
165.40
170.70
161.27
169.59
168.45
828,354
Feb 13, 2026
163.95
164.33
161.74
163.19
162.10
258,915
Feb 12, 2026
167.19
167.19
163.00
165.04
163.93
729,030
Feb 11, 2026
173.99
174.90
165.68
166.53
165.41
451,974
Feb 10, 2026
170.79
177.43
170.79
173.18
172.02
442,486
Feb 9, 2026
169.00
171.80
164.91
170.78
169.63
603,604
Feb 6, 2026
170.29
170.31
165.23
167.17
166.05
346,626
Feb 5, 2026
173.05
174.50
169.69
170.21
169.07
308,466
Feb 4, 2026
171.86
178.60
169.00
176.47
175.29
1,127,743
Feb 3, 2026
179.21
183.58
175.24
180.05
178.84
763,262
Feb 2, 2026
176.79
176.99
168.21
170.77
169.62
389,149
Jan 30, 2026
172.06
178.00
170.25
176.90
175.71
460,969
Jan 29, 2026
179.16
179.91
171.10
172.06
170.91
376,897
Jan 28, 2026
170.30
179.68
170.08
178.57
177.37
457,956
Jan 27, 2026
178.00
178.42
167.07
169.52
168.38
941,078
Jan 23, 2026
180.98
182.38
177.40
178.42
177.22
437,046
Jan 22, 2026
186.33
188.78
178.20
179.90
178.69
679,558
Jan 21, 2026
190.00
193.69
181.20
182.68
181.45
926,242
Jan 20, 2026
203.00
203.52
191.11
191.71
190.42
702,573
Jan 19, 2026
205.00
205.99
202.30
203.49
202.13
242,436
Jan 16, 2026
207.15
208.98
203.79
205.00
203.63
217,710
Jan 15, 2026
205.04
205.04
205.04
205.04
203.66
-
Jan 14, 2026
208.40
209.89
204.01
205.04
203.66
262,102
Jan 13, 2026
207.20
210.16
206.50
208.22
206.82
248,534
Jan 12, 2026
207.37
208.00
203.50
206.67
205.28
307,082
Jan 9, 2026
214.00
214.00
206.85
207.37
205.98
327,071
Jan 8, 2026
216.00
218.88
210.61
213.00
211.57
231,452
Jan 7, 2026
215.69
219.01
215.03
216.21
214.76
190,067
Jan 6, 2026
216.00
219.44
212.55
216.13
214.68
367,676
Jan 5, 2026
219.12
220.21
214.00
214.90
213.46
243,620
Jan 2, 2026
216.80
220.69
215.16
219.12
217.65
404,064
Jan 1, 2026
211.79
221.70
210.71
215.45
214.01
754,832
Dec 31, 2025
211.49
212.84
209.68
210.21
208.80
217,139
Dec 30, 2025
209.00
212.63
207.26
211.38
209.96
190,126
Dec 29, 2025
211.24
212.86
207.71
209.17
207.77
292,292
Dec 26, 2025
215.70
216.12
210.25
211.22
209.80
346,079
Dec 24, 2025
214.22
217.77
214.22
215.04
213.60
244,420
Dec 23, 2025
217.06
218.83
213.95
214.89
213.45
237,889
Dec 22, 2025
211.00
219.12
210.70
218.44
216.98
501,076
Dec 19, 2025
207.62
210.80
206.25
209.38
207.98
263,428
Dec 18, 2025
207.45
211.00
205.44
207.40
206.01
402,809
Dec 17, 2025
209.25
210.49
205.00
206.43
205.05
282,712
Dec 16, 2025
214.54
215.39
209.51
210.16
208.75
196,129
Dec 15, 2025
211.67
215.38
209.05
214.18
212.74
330,029
Dec 12, 2025
212.69
214.85
211.00
212.28
210.86
332,777
Dec 11, 2025
208.70
211.75
206.03
210.96
209.55
321,827
Dec 10, 2025
212.87
215.55
207.12
207.96
206.57
343,550
Dec 9, 2025
204.70
213.73
201.89
211.82
210.40
505,138
Dec 8, 2025
213.71
215.00
204.00
205.88
204.50
585,765
Dec 5, 2025
214.15
216.50
212.40
213.71
212.28
315,022
Dec 4, 2025
214.80
216.69
212.44
214.26
212.82
319,279
Dec 3, 2025
220.04
220.21
213.60
214.80
213.36
361,459
Dec 2, 2025
217.00
221.10
213.63
219.25
217.78
721,586
Dec 1, 2025
225.30
226.77
215.10
216.33
214.88
717,972
Nov 28, 2025
228.30
229.44
222.70
223.63
222.13
395,788
Nov 27, 2025
230.70
233.64
226.25
227.15
225.63
395,737
Nov 26, 2025
228.00
232.49
227.50
229.57
228.03
378,768
Nov 25, 2025
226.93
230.37
225.42
227.07
225.55
429,591
Nov 24, 2025
235.70
236.45
223.16
225.37
223.86
840,861
Nov 21, 2025
239.15
239.15
234.30
235.10
233.52
447,158
Nov 20, 2025
240.00
242.80
238.23
239.85
238.24
476,144
Nov 19, 2025
246.00
246.49
239.27
239.90
238.29
610,983
Nov 18, 2025
252.90
253.01
245.00
246.17
244.52
563,861
Nov 17, 2025
239.46
258.50
237.09
251.84
250.15
3,587,210
Nov 14, 2025
238.50
242.00
236.45
239.46
237.85
717,818
Nov 13, 2025
242.35
242.89
237.55
238.75
237.15
774,434
Nov 12, 2025
238.01
243.95
232.56
242.35
240.72
1,779,986
Nov 11, 2025
252.95
252.95
235.00
236.17
234.59
3,252,773
Nov 10, 2025
264.88
271.00
252.60
254.43
252.72
3,464,966
Nov 7, 2025
275.90
286.00
260.00
263.22
261.45
22,023,708
Nov 6, 2025
255.00
258.50
249.48
254.68
252.97
863,764
