NSE - Delayed Quote INR
DAM CAPITAL ADVISORS LTD (DAMCAPITAL.NS)
219.22
+16.35
+(8.06%)
At close: 3:30:02 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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 210.99 | 222.00 | 210.00 | 219.22 | 219.22 | 1,129,112 |
| May 9, 2025 | 198.00 | 204.85 | 197.40 | 202.87 | 202.87 | 609,645 |
| May 8, 2025 | 206.05 | 210.82 | 201.00 | 202.49 | 202.49 | 582,288 |
| May 7, 2025 | 201.10 | 207.13 | 199.44 | 205.73 | 205.73 | 608,371 |
| May 6, 2025 | 213.28 | 214.98 | 201.40 | 203.64 | 203.64 | 797,211 |
| May 5, 2025 | 209.20 | 214.10 | 206.41 | 213.40 | 213.40 | 789,000 |
| May 2, 2025 | 213.00 | 216.20 | 209.01 | 209.47 | 209.47 | 315,667 |
| Apr 30, 2025 | 217.80 | 218.00 | 210.00 | 212.87 | 212.87 | 560,123 |
| Apr 29, 2025 | 219.99 | 223.00 | 216.84 | 218.38 | 218.38 | 456,110 |
| Apr 28, 2025 | 221.80 | 222.75 | 217.01 | 217.95 | 217.95 | 434,449 |
| Apr 25, 2025 | 226.99 | 228.07 | 216.56 | 221.90 | 221.90 | 929,284 |
| Apr 24, 2025 | 227.79 | 232.24 | 226.00 | 226.65 | 226.65 | 577,785 |
| Apr 23, 2025 | 228.00 | 229.80 | 222.24 | 227.79 | 227.79 | 695,038 |
| Apr 22, 2025 | 231.50 | 232.88 | 224.53 | 225.48 | 225.48 | 918,444 |
| Apr 21, 2025 | 221.55 | 232.95 | 219.21 | 229.82 | 229.82 | 1,021,156 |
| Apr 17, 2025 | 221.00 | 222.80 | 217.46 | 220.50 | 220.50 | 513,223 |
| Apr 16, 2025 | 219.60 | 223.00 | 217.10 | 221.61 | 221.61 | 958,069 |
| Apr 15, 2025 | 211.49 | 220.50 | 209.50 | 218.88 | 218.88 | 862,382 |
| Apr 11, 2025 | 207.18 | 209.00 | 203.48 | 207.08 | 207.08 | 864,354 |
| Apr 9, 2025 | 203.00 | 203.40 | 198.16 | 200.99 | 200.99 | 861,971 |
| Apr 8, 2025 | 213.70 | 214.94 | 200.81 | 203.53 | 203.53 | 1,482,242 |
| Apr 7, 2025 | 204.00 | 208.26 | 195.55 | 204.91 | 204.91 | 1,754,581 |
| Apr 4, 2025 | 238.10 | 239.99 | 217.42 | 219.31 | 219.31 | 1,763,592 |
| Apr 3, 2025 | 235.00 | 242.34 | 233.40 | 239.80 | 239.80 | 705,441 |
| Apr 2, 2025 | 237.60 | 240.03 | 231.51 | 238.37 | 238.37 | 786,528 |
| Apr 1, 2025 | 229.99 | 241.75 | 229.70 | 236.27 | 236.27 | 1,031,759 |
| Mar 28, 2025 | 237.98 | 246.80 | 232.33 | 235.08 | 235.08 | 1,712,233 |
| Mar 27, 2025 | 228.00 | 238.00 | 224.40 | 235.70 | 235.70 | 2,498,761 |
| Mar 26, 2025 | 234.88 | 236.27 | 224.00 | 228.42 | 228.42 | 1,682,816 |
| Mar 25, 2025 | 250.50 | 253.69 | 232.00 | 233.84 | 233.84 | 3,237,906 |
| Mar 24, 2025 | 229.80 | 256.40 | 221.58 | 250.37 | 250.37 | 6,811,187 |
| Mar 21, 2025 | 222.60 | 232.90 | 222.31 | 231.39 | 231.39 | 1,358,370 |
| Mar 20, 2025 | 227.01 | 230.90 | 220.00 | 221.62 | 221.62 | 1,229,999 |
| Mar 19, 2025 | 218.70 | 228.50 | 218.69 | 224.64 | 224.64 | 1,620,080 |
| Mar 18, 2025 | 208.69 | 208.69 | 208.69 | 208.69 | 208.69 | - |
| Mar 17, 2025 | 206.00 | 214.25 | 202.08 | 208.69 | 208.69 | 1,772,945 |
| Mar 13, 2025 | 212.00 | 219.49 | 203.20 | 204.87 | 204.87 | 2,186,092 |
| Mar 12, 2025 | 210.04 | 213.20 | 203.70 | 207.89 | 207.89 | 723,990 |
| Mar 11, 2025 | 211.55 | 212.53 | 207.50 | 208.96 | 208.96 | 857,211 |
| Mar 10, 2025 | 223.00 | 224.60 | 213.00 | 216.89 | 216.89 | 1,163,238 |
| Mar 7, 2025 | 213.89 | 226.89 | 212.40 | 223.50 | 223.50 | 2,268,035 |
| Mar 6, 2025 | 210.80 | 216.00 | 206.25 | 213.89 | 213.89 | 1,584,820 |
| Mar 5, 2025 | 204.00 | 210.90 | 202.21 | 206.84 | 206.84 | 1,535,021 |
| Mar 4, 2025 | 200.61 | 211.90 | 200.00 | 202.29 | 202.29 | 1,615,056 |
| Mar 3, 2025 | 220.00 | 220.78 | 201.50 | 207.81 | 207.81 | 1,373,743 |
| Feb 28, 2025 | 220.15 | 224.75 | 213.05 | 216.20 | 216.20 | 919,960 |
| Feb 27, 2025 | 226.70 | 227.90 | 219.45 | 223.70 | 223.70 | 1,052,835 |
| Feb 25, 2025 | 237.70 | 241.35 | 224.00 | 226.80 | 226.80 | 1,074,034 |
| Feb 24, 2025 | 239.85 | 240.60 | 233.00 | 237.35 | 237.35 | 904,351 |
| Feb 21, 2025 | 254.00 | 258.70 | 242.10 | 244.10 | 244.10 | 1,043,227 |
| Feb 20, 2025 | 249.00 | 258.70 | 247.75 | 255.30 | 255.30 | 981,691 |
| Feb 19, 2025 | 243.90 | 254.50 | 238.90 | 251.10 | 251.10 | 1,017,504 |
| Feb 18, 2025 | 251.95 | 253.65 | 238.60 | 244.30 | 244.30 | 1,157,668 |
| Feb 17, 2025 | 252.05 | 257.65 | 245.20 | 250.50 | 250.50 | 1,073,273 |
| Feb 14, 2025 | 265.05 | 265.50 | 251.80 | 256.00 | 256.00 | 1,005,475 |
| Feb 13, 2025 | 269.00 | 271.95 | 259.90 | 264.15 | 264.15 | 935,339 |
| Feb 12, 2025 | 268.00 | 270.65 | 255.60 | 266.35 | 266.35 | 1,480,425 |
| Feb 11, 2025 | 282.20 | 282.20 | 266.00 | 267.95 | 267.95 | 1,083,367 |
| Feb 10, 2025 | 294.75 | 294.75 | 278.60 | 280.65 | 280.65 | 1,164,513 |
| Feb 7, 2025 | 302.85 | 303.35 | 292.25 | 294.90 | 294.90 | 1,026,216 |
| Feb 6, 2025 | 305.10 | 306.65 | 298.15 | 301.65 | 301.65 | 922,438 |
| Feb 5, 2025 | 303.65 | 311.30 | 301.35 | 304.30 | 304.30 | 1,279,102 |
| Feb 4, 2025 | 297.45 | 304.90 | 294.75 | 302.80 | 302.80 | 1,375,454 |
| Feb 3, 2025 | 297.10 | 302.60 | 290.15 | 292.75 | 292.75 | 1,369,396 |
| Feb 1, 2025 | 307.00 | 312.35 | 297.10 | 306.35 | 306.35 | 1,866,975 |
| Jan 31, 2025 | 303.15 | 311.40 | 294.10 | 307.75 | 307.75 | 3,312,723 |
| Jan 30, 2025 | 305.45 | 322.50 | 299.00 | 300.30 | 300.30 | 5,487,872 |
| Jan 29, 2025 | 297.10 | 307.80 | 292.05 | 302.80 | 302.80 | 3,057,653 |
| Jan 28, 2025 | 295.00 | 309.20 | 274.50 | 295.35 | 295.35 | 8,421,876 |
| Jan 27, 2025 | 302.00 | 314.50 | 282.50 | 288.15 | 288.15 | 15,952,993 |
| Jan 24, 2025 | 286.90 | 291.00 | 276.00 | 279.95 | 279.95 | 4,531,444 |
| Jan 23, 2025 | 298.00 | 298.55 | 283.65 | 284.75 | 284.75 | 3,880,712 |
| Jan 22, 2025 | 312.10 | 312.65 | 292.70 | 300.75 | 300.75 | 2,109,771 |
| Jan 21, 2025 | 332.00 | 336.00 | 307.05 | 309.20 | 309.20 | 1,648,870 |
| Jan 20, 2025 | 340.90 | 342.65 | 325.40 | 330.50 | 330.50 | 818,348 |
| Jan 17, 2025 | 343.25 | 346.45 | 333.90 | 338.45 | 338.45 | 982,567 |
| Jan 16, 2025 | 345.05 | 360.90 | 340.00 | 341.85 | 341.85 | 1,959,956 |
| Jan 15, 2025 | 350.00 | 352.00 | 336.35 | 339.80 | 339.80 | 1,458,311 |
| Jan 14, 2025 | 330.95 | 352.95 | 327.05 | 344.60 | 344.60 | 2,661,533 |
| Jan 13, 2025 | 341.15 | 361.40 | 324.05 | 326.80 | 326.80 | 3,647,752 |
| Jan 10, 2025 | 380.85 | 380.90 | 351.55 | 357.20 | 357.20 | 2,733,205 |
| Jan 9, 2025 | 388.95 | 394.05 | 377.75 | 381.80 | 381.80 | 2,231,058 |
| Jan 8, 2025 | 402.00 | 403.80 | 384.20 | 388.45 | 388.45 | 2,754,691 |
| Jan 7, 2025 | 395.05 | 406.75 | 387.60 | 402.00 | 402.00 | 5,676,039 |
| Jan 6, 2025 | 406.65 | 425.00 | 383.00 | 388.00 | 388.00 | 11,864,977 |
| Jan 3, 2025 | 400.90 | 414.80 | 393.25 | 404.05 | 404.05 | 8,524,354 |
| Jan 2, 2025 | 385.00 | 409.45 | 380.45 | 396.60 | 396.60 | 9,136,466 |
| Jan 1, 2025 | 382.90 | 392.65 | 379.80 | 382.95 | 382.95 | 3,279,660 |
| Dec 31, 2024 | 368.95 | 406.95 | 363.55 | 381.50 | 381.50 | 13,176,482 |
| Dec 30, 2024 | 418.00 | 427.00 | 368.60 | 371.55 | 371.55 | 9,966,508 |
| Dec 27, 2024 | 393.00 | 456.90 | 392.95 | 415.10 | 415.10 | 43,448,517 |
Related Tickers
SODFC.BO Som Datt Finance Corporation Limited
98.10
-1.61%
BFLAFL.BO BFL Asset Finvest Limited
11.79
+1.55%
GEOJITFSL.BO Geojit Financial Services Limited
79.44
+8.48%
PNBGILTS.NS PNB Gilts Ltd.
93.63
+5.92%
TATAINVEST.NS Tata Investment Corporation Limited
6,024.00
+3.75%
MOTILALOFS.NS Motilal Oswal Financial Services Limited
736.10
+8.30%
CDSL.NS Central Depository Services (India) Limited
1,279.00
+4.96%
IEX.NS Indian Energy Exchange Limited
194.95
+2.94%