DAM Capital Advisors Share Price All Time Records & Statistics (Dec 2024 - Mar 2026)
Comprehensive analysis of DAMCAPITAL historical performance from NSE exchange
Share Price All Time High
₹456.90
December 27, 2024
NSE Exchange
Share Price All Time Low
₹139.01
March 04, 2026
NSE Exchange
Highest Volume Trading Day
43,448,517
December 27, 2024 • ₹415.10
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for DAM Capital Advisors (DAMCAPITAL) — perfect for tracking entries in your digital trading journal or logbook.
To check the live market quote, visit DAM Capital Advisors share price live page .
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
To check the live market quote, visit DAM Capital Advisors share price live page .
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Dec 2024 - Mar 2026)
Total Records
43
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-04 | ₹140.00 | ₹141.71 | ₹139.01 | ₹140.24 | 393,977 |
| 2026-03-02 | ₹148.00 | ₹148.00 | ₹141.10 | ₹143.91 | 459,758 |
| 2026-02-27 | ₹152.00 | ₹152.00 | ₹149.08 | ₹150.27 | 229,429 |
| 2026-02-26 | ₹151.00 | ₹154.00 | ₹150.61 | ₹152.17 | 306,511 |
| 2026-02-25 | ₹157.17 | ₹157.99 | ₹150.10 | ₹150.84 | 498,100 |
| 2026-02-24 | ₹160.50 | ₹160.51 | ₹156.59 | ₹157.16 | 338,824 |
| 2026-02-23 | ₹164.90 | ₹165.44 | ₹160.00 | ₹160.60 | 282,155 |
| 2026-02-20 | ₹165.05 | ₹166.49 | ₹163.02 | ₹163.80 | 261,945 |
| 2026-02-19 | ₹168.25 | ₹170.90 | ₹165.60 | ₹168.09 | 344,635 |
| 2026-02-18 | ₹170.70 | ₹171.68 | ₹166.91 | ₹168.29 | 199,561 |
| 2026-02-17 | ₹171.74 | ₹173.75 | ₹170.00 | ₹170.69 | 322,716 |
| 2026-02-16 | ₹165.40 | ₹170.70 | ₹161.27 | ₹169.59 | 828,354 |
| 2026-02-13 | ₹163.95 | ₹164.33 | ₹161.74 | ₹163.19 | 258,915 |
| 2026-02-12 | ₹167.19 | ₹167.19 | ₹163.00 | ₹165.04 | 729,030 |
| 2026-02-11 | ₹173.99 | ₹174.90 | ₹165.68 | ₹166.53 | 451,974 |
| 2026-02-10 | ₹170.79 | ₹177.43 | ₹170.79 | ₹173.18 | 442,486 |
| 2026-02-09 | ₹169.00 | ₹171.80 | ₹164.91 | ₹170.78 | 603,604 |
| 2026-02-06 | ₹170.29 | ₹170.31 | ₹165.23 | ₹167.17 | 346,626 |
| 2026-02-05 | ₹173.05 | ₹174.50 | ₹169.69 | ₹170.21 | 308,466 |
| 2026-02-04 | ₹171.86 | ₹178.60 | ₹169.00 | ₹176.47 | 1,127,743 |
| 2026-02-03 | ₹179.21 | ₹183.58 | ₹175.24 | ₹180.05 | 763,262 |
| 2026-02-02 | ₹176.79 | ₹176.99 | ₹168.21 | ₹170.77 | 389,149 |
| 2026-02-01 | ₹176.00 | ₹177.90 | ₹172.00 | ₹174.60 | 262,288 |
| 2026-01-30 | ₹172.06 | ₹178.00 | ₹170.25 | ₹176.90 | 460,969 |
| 2026-01-29 | ₹179.16 | ₹179.91 | ₹171.10 | ₹172.06 | 376,897 |
| 2026-01-28 | ₹170.30 | ₹179.68 | ₹170.08 | ₹178.57 | 457,956 |
| 2026-01-27 | ₹178.00 | ₹178.42 | ₹167.07 | ₹169.52 | 941,078 |
| 2026-01-23 | ₹180.98 | ₹182.38 | ₹177.40 | ₹178.42 | 437,046 |
| 2026-01-22 | ₹186.33 | ₹188.78 | ₹178.20 | ₹179.90 | 679,558 |
| 2026-01-21 | ₹190.00 | ₹193.69 | ₹181.20 | ₹182.68 | 926,242 |
| 2026-01-20 | ₹203.00 | ₹203.52 | ₹191.11 | ₹191.71 | 702,573 |
| 2026-01-19 | ₹205.00 | ₹205.99 | ₹202.30 | ₹203.49 | 242,436 |
| 2026-01-16 | ₹207.15 | ₹208.98 | ₹203.79 | ₹205.00 | 217,710 |
| 2026-01-14 | ₹208.40 | ₹209.89 | ₹204.01 | ₹205.04 | 262,102 |
| 2026-01-13 | ₹207.20 | ₹210.16 | ₹206.50 | ₹208.22 | 248,534 |
| 2026-01-12 | ₹207.37 | ₹208.00 | ₹203.50 | ₹206.67 | 307,082 |
| 2026-01-09 | ₹214.00 | ₹214.00 | ₹206.85 | ₹207.37 | 327,071 |
| 2026-01-08 | ₹216.00 | ₹218.88 | ₹210.61 | ₹213.00 | 231,452 |
| 2026-01-07 | ₹215.69 | ₹219.01 | ₹215.03 | ₹216.21 | 190,067 |
| 2026-01-06 | ₹216.00 | ₹219.44 | ₹212.55 | ₹216.13 | 367,676 |
| 2026-01-05 | ₹219.12 | ₹220.21 | ₹214.00 | ₹214.90 | 243,620 |
| 2026-01-02 | ₹216.80 | ₹220.69 | ₹215.16 | ₹219.12 | 404,064 |
| 2026-01-01 | ₹211.79 | ₹221.70 | ₹210.71 | ₹215.45 | 754,832 |
DAM Capital Advisors Share Price Performance Analysis (Dec 2024 - Mar 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-34.91%
₹215.45 → ₹140.24
Year to Date
Price Volatility
12.09%
Low Volatility
Year to Date
Average Daily Volume
440,197
Year to Date Average
NSE Exchange
Related Pages for DAM Capital Advisors
Additional stock information and data for DAMCAPITAL
DAM Capital Advisors Share Price History – Frequently Asked Questions
Common questions about DAMCAPITAL historical data and records
What is the all-time high share price of DAM Capital Advisors (DAMCAPITAL)?
The all-time high share price of DAM Capital Advisors was ₹456.9 recorded on December 27, 2024 on the NSE exchange.
What is the all-time low share price of DAM Capital Advisors (DAMCAPITAL)?
The all-time low share price of DAM Capital Advisors was ₹139.01 recorded on March 04, 2026 on the NSE exchange.
How can I download DAMCAPITAL historical share price data?
You can download DAM Capital Advisors historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DAMCAPITAL shares?
The highest trading volume day for DAM Capital Advisors was 43,448,517 shares traded on December 27, 2024 on the NSE exchange, with share price at ₹415.1.