Price Data Selection & Download
DAM Capital Advisors Share Price All Time Records & Statistics (Dec 2024 - Sep 2026)
417 daily OHLCV records on NSE from Dec. 2024 to Sept. 2026. Analyse DAM Capital Advisors shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹456.90
December 27, 2024
NSE Exchange
Share Price All Time Low
₹119.22
March 16, 2026
NSE Exchange
Highest Volume Trading Day
43,448,517
December 27, 2024 • ₹415.10
NSE Exchange
Share Price History Data (Dec 2024 - Sep 2026)
DAMCAPITAL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹137.00 | ₹139.00 | ₹136.52 | ₹137.92 | 176,661 |
| 2026-09-17 | ₹135.86 | ₹139.80 | ₹135.86 | ₹136.73 | 188,242 |
| 2026-09-16 | ₹139.00 | ₹141.20 | ₹134.39 | ₹135.99 | 231,257 |
| 2026-09-15 | ₹142.98 | ₹144.09 | ₹138.05 | ₹138.93 | 215,682 |
| 2026-09-11 | ₹141.00 | ₹143.00 | ₹140.32 | ₹142.43 | 162,057 |
| 2026-09-10 | ₹144.40 | ₹146.00 | ₹142.50 | ₹142.78 | 189,257 |
| 2026-09-09 | ₹145.20 | ₹146.31 | ₹144.01 | ₹144.87 | 225,379 |
| 2026-09-08 | ₹142.67 | ₹147.20 | ₹142.67 | ₹145.29 | 353,726 |
| 2026-09-07 | ₹144.30 | ₹145.21 | ₹143.00 | ₹143.38 | 155,993 |
| 2026-09-04 | ₹145.99 | ₹147.49 | ₹144.17 | ₹144.90 | 170,224 |
| 2026-09-03 | ₹144.95 | ₹148.20 | ₹144.16 | ₹145.28 | 182,008 |
| 2026-09-02 | ₹141.15 | ₹144.99 | ₹139.64 | ₹144.16 | 271,119 |
| 2026-09-01 | ₹145.00 | ₹146.93 | ₹140.61 | ₹141.45 | 206,946 |
| 2026-08-31 | ₹147.04 | ₹147.04 | ₹144.23 | ₹145.26 | 138,884 |
| 2026-08-28 | ₹148.97 | ₹149.12 | ₹146.00 | ₹146.27 | 126,736 |
| 2026-08-27 | ₹150.78 | ₹152.99 | ₹148.22 | ₹149.12 | 208,302 |
| 2026-08-26 | ₹149.95 | ₹153.39 | ₹148.63 | ₹150.02 | 734,604 |
| 2026-08-25 | ₹145.30 | ₹155.24 | ₹145.20 | ₹149.38 | 1,042,896 |
| 2026-08-24 | ₹144.49 | ₹147.90 | ₹144.49 | ₹145.96 | 234,828 |
| 2026-08-21 | ₹145.00 | ₹147.10 | ₹144.10 | ₹144.47 | 211,292 |
| 2026-08-20 | ₹145.11 | ₹148.40 | ₹144.25 | ₹145.54 | 214,405 |
| 2026-08-19 | ₹146.80 | ₹147.50 | ₹144.20 | ₹144.85 | 182,790 |
| 2026-08-18 | ₹145.80 | ₹148.00 | ₹145.11 | ₹147.05 | 255,482 |
| 2026-08-17 | ₹145.30 | ₹148.00 | ₹142.79 | ₹146.39 | 247,506 |
| 2026-08-14 | ₹148.00 | ₹148.83 | ₹144.90 | ₹145.32 | 193,149 |
| 2026-08-13 | ₹146.15 | ₹149.45 | ₹146.15 | ₹148.06 | 159,126 |
| 2026-08-12 | ₹145.00 | ₹148.40 | ₹144.78 | ₹146.15 | 577,422 |
| 2026-08-11 | ₹151.01 | ₹154.85 | ₹151.01 | ₹152.38 | 249,625 |
| 2026-08-10 | ₹152.00 | ₹152.10 | ₹149.40 | ₹151.00 | 293,763 |
| 2026-08-07 | ₹154.44 | ₹155.00 | ₹151.22 | ₹152.02 | 207,769 |
| 2026-08-06 | ₹155.73 | ₹155.73 | ₹153.10 | ₹154.44 | 148,696 |
| 2026-08-05 | ₹155.70 | ₹155.70 | ₹152.80 | ₹153.41 | 156,512 |
| 2026-08-04 | ₹153.70 | ₹156.31 | ₹151.96 | ₹153.14 | 289,922 |
| 2026-08-03 | ₹155.70 | ₹155.70 | ₹152.10 | ₹153.71 | 197,235 |
| 2026-07-31 | ₹150.99 | ₹154.67 | ₹150.52 | ₹152.86 | 191,372 |
| 2026-07-30 | ₹155.00 | ₹155.12 | ₹149.35 | ₹150.34 | 368,539 |
| 2026-07-29 | ₹157.60 | ₹157.60 | ₹153.55 | ₹154.59 | 271,696 |
| 2026-07-28 | ₹156.70 | ₹156.70 | ₹153.35 | ₹154.39 | 208,562 |
| 2026-07-27 | ₹159.30 | ₹160.98 | ₹155.35 | ₹156.86 | 575,685 |
| 2026-07-24 | ₹155.51 | ₹159.98 | ₹153.61 | ₹157.88 | 324,717 |
| 2026-07-23 | ₹157.50 | ₹161.72 | ₹155.41 | ₹157.60 | 246,605 |
| 2026-07-22 | ₹162.41 | ₹163.59 | ₹156.70 | ₹157.61 | 367,574 |
| 2026-07-21 | ₹163.70 | ₹166.69 | ₹161.33 | ₹162.78 | 255,927 |
| 2026-07-20 | ₹166.73 | ₹168.50 | ₹161.20 | ₹162.85 | 268,949 |
| 2026-07-17 | ₹171.57 | ₹172.48 | ₹162.42 | ₹165.41 | 714,165 |
| 2026-07-16 | ₹171.53 | ₹173.70 | ₹166.65 | ₹170.49 | 1,776,579 |
| 2026-07-15 | ₹157.40 | ₹171.00 | ₹157.40 | ₹169.45 | 3,706,716 |
| 2026-07-14 | ₹160.91 | ₹160.97 | ₹156.28 | ₹157.05 | 320,904 |
| 2026-07-13 | ₹152.99 | ₹168.00 | ₹151.15 | ₹161.97 | 2,927,827 |
| 2026-07-10 | ₹152.19 | ₹155.00 | ₹152.12 | ₹153.41 | 204,769 |
| 2026-07-09 | ₹146.12 | ₹154.50 | ₹146.12 | ₹151.53 | 386,723 |
| 2026-07-08 | ₹150.10 | ₹151.29 | ₹144.05 | ₹145.52 | 257,738 |
| 2026-07-07 | ₹150.05 | ₹153.50 | ₹150.00 | ₹151.04 | 184,162 |
| 2026-07-06 | ₹152.57 | ₹152.97 | ₹149.00 | ₹149.92 | 255,836 |
| 2026-07-03 | ₹153.25 | ₹154.00 | ₹151.69 | ₹152.57 | 161,275 |
| 2026-07-02 | ₹150.00 | ₹155.00 | ₹150.00 | ₹152.92 | 255,400 |
| 2026-07-01 | ₹147.15 | ₹151.80 | ₹147.15 | ₹149.43 | 269,677 |
| 2026-06-30 | ₹148.47 | ₹149.59 | ₹146.10 | ₹147.04 | 179,985 |
| 2026-06-29 | ₹149.90 | ₹149.90 | ₹147.50 | ₹148.22 | 121,406 |
| 2026-06-25 | ₹151.21 | ₹153.09 | ₹149.00 | ₹150.00 | 202,115 |
| 2026-06-24 | ₹152.60 | ₹152.99 | ₹150.11 | ₹150.92 | 178,605 |
| 2026-06-23 | ₹155.00 | ₹156.36 | ₹151.52 | ₹152.61 | 266,088 |
| 2026-06-22 | ₹155.40 | ₹156.98 | ₹154.29 | ₹155.06 | 257,563 |
| 2026-06-19 | ₹155.54 | ₹155.60 | ₹153.31 | ₹154.89 | 201,194 |
| 2026-06-18 | ₹152.00 | ₹159.90 | ₹151.50 | ₹154.82 | 837,639 |
| 2026-06-17 | ₹152.80 | ₹154.00 | ₹149.10 | ₹149.93 | 231,892 |
| 2026-06-16 | ₹155.00 | ₹155.35 | ₹151.69 | ₹152.58 | 167,557 |
| 2026-06-15 | ₹150.00 | ₹155.89 | ₹150.00 | ₹153.56 | 623,249 |
| 2026-06-12 | ₹141.15 | ₹148.00 | ₹141.15 | ₹147.29 | 308,566 |
| 2026-06-11 | ₹143.90 | ₹144.18 | ₹139.50 | ₹140.09 | 250,582 |
| 2026-06-10 | ₹148.75 | ₹149.87 | ₹143.66 | ₹144.59 | 144,086 |
| 2026-06-09 | ₹147.10 | ₹150.70 | ₹147.10 | ₹148.75 | 209,730 |
| 2026-06-08 | ₹147.60 | ₹150.09 | ₹146.18 | ₹147.10 | 253,103 |
| 2026-06-05 | ₹145.90 | ₹151.98 | ₹145.14 | ₹150.64 | 411,202 |
| 2026-06-04 | ₹145.15 | ₹148.00 | ₹144.90 | ₹145.05 | 148,719 |
| 2026-06-03 | ₹146.53 | ₹147.81 | ₹144.70 | ₹145.92 | 196,660 |
| 2026-06-02 | ₹146.06 | ₹148.15 | ₹144.21 | ₹147.13 | 249,363 |
| 2026-06-01 | ₹150.64 | ₹152.47 | ₹146.70 | ₹147.33 | 238,640 |
| 2026-05-29 | ₹152.00 | ₹152.88 | ₹150.00 | ₹150.64 | 260,870 |
| 2026-05-27 | ₹153.79 | ₹153.97 | ₹151.42 | ₹152.15 | 292,269 |
| 2026-05-26 | ₹153.30 | ₹154.99 | ₹152.00 | ₹152.84 | 324,604 |
| 2026-05-25 | ₹158.11 | ₹159.00 | ₹152.00 | ₹152.74 | 1,286,307 |
| 2026-05-22 | ₹154.99 | ₹174.49 | ₹153.51 | ₹160.88 | 11,072,571 |
| 2026-05-21 | ₹153.66 | ₹156.45 | ₹152.50 | ₹154.59 | 308,306 |
| 2026-05-20 | ₹152.01 | ₹153.00 | ₹149.50 | ₹152.04 | 201,511 |
| 2026-05-19 | ₹151.00 | ₹156.70 | ₹150.00 | ₹152.27 | 335,884 |
| 2026-05-18 | ₹152.05 | ₹152.40 | ₹145.21 | ₹148.92 | 349,609 |
| 2026-05-15 | ₹157.70 | ₹157.91 | ₹152.15 | ₹152.74 | 292,922 |
| 2026-05-14 | ₹157.03 | ₹159.45 | ₹151.50 | ₹156.22 | 315,210 |
| 2026-05-13 | ₹157.57 | ₹159.40 | ₹154.00 | ₹155.69 | 392,177 |
| 2026-05-12 | ₹168.71 | ₹169.50 | ₹155.00 | ₹156.32 | 739,995 |
| 2026-05-11 | ₹160.30 | ₹170.40 | ₹158.40 | ₹167.35 | 1,661,741 |
| 2026-05-08 | ₹163.25 | ₹163.80 | ₹160.30 | ₹160.70 | 246,653 |
| 2026-05-07 | ₹161.00 | ₹166.50 | ₹158.01 | ₹164.00 | 738,693 |
| 2026-05-06 | ₹154.70 | ₹161.37 | ₹153.25 | ₹160.51 | 424,560 |
| 2026-05-05 | ₹156.40 | ₹158.00 | ₹152.81 | ₹153.63 | 354,635 |
| 2026-05-04 | ₹155.80 | ₹158.27 | ₹152.00 | ₹155.15 | 372,923 |
| 2026-04-30 | ₹156.00 | ₹158.00 | ₹150.97 | ₹153.74 | 491,333 |
| 2026-04-29 | ₹161.80 | ₹163.90 | ₹155.62 | ₹156.66 | 456,450 |
| 2026-04-28 | ₹164.70 | ₹164.70 | ₹160.00 | ₹160.22 | 415,278 |
| 2026-04-27 | ₹158.60 | ₹163.89 | ₹158.60 | ₹163.22 | 432,017 |
| 2026-04-24 | ₹160.60 | ₹162.36 | ₹157.00 | ₹157.35 | 395,180 |
| 2026-04-23 | ₹161.57 | ₹166.00 | ₹160.00 | ₹160.59 | 416,584 |
| 2026-04-22 | ₹165.00 | ₹166.79 | ₹162.11 | ₹163.31 | 466,946 |
| 2026-04-21 | ₹158.60 | ₹166.04 | ₹157.77 | ₹164.44 | 985,145 |
| 2026-04-20 | ₹160.00 | ₹160.39 | ₹155.10 | ₹157.48 | 528,186 |
| 2026-04-17 | ₹156.80 | ₹162.00 | ₹155.82 | ₹158.94 | 923,961 |
| 2026-04-16 | ₹159.55 | ₹159.80 | ₹152.66 | ₹155.50 | 707,369 |
| 2026-04-15 | ₹148.10 | ₹158.30 | ₹148.10 | ₹157.19 | 1,339,020 |
| 2026-04-13 | ₹141.00 | ₹147.20 | ₹136.15 | ₹145.13 | 590,373 |
| 2026-04-10 | ₹143.55 | ₹147.50 | ₹142.98 | ₹144.55 | 765,124 |
| 2026-04-09 | ₹139.99 | ₹144.60 | ₹138.35 | ₹141.29 | 721,357 |
| 2026-04-08 | ₹137.00 | ₹144.27 | ₹133.58 | ₹139.82 | 2,317,598 |
| 2026-04-07 | ₹136.51 | ₹137.79 | ₹130.50 | ₹131.36 | 727,989 |
| 2026-04-06 | ₹136.66 | ₹138.17 | ₹132.25 | ₹137.07 | 430,082 |
| 2026-04-02 | ₹131.05 | ₹137.92 | ₹127.14 | ₹136.66 | 592,398 |
| 2026-04-01 | ₹128.90 | ₹136.00 | ₹127.00 | ₹135.14 | 575,039 |
| 2026-03-30 | ₹130.00 | ₹130.76 | ₹122.10 | ₹123.26 | 698,839 |
| 2026-03-27 | ₹134.87 | ₹134.87 | ₹127.53 | ₹131.30 | 1,801,118 |
| 2026-03-25 | ₹131.54 | ₹136.70 | ₹130.37 | ₹135.28 | 791,116 |
| 2026-03-24 | ₹125.50 | ₹129.60 | ₹124.33 | ₹127.83 | 1,150,110 |
| 2026-03-23 | ₹126.00 | ₹128.15 | ₹122.00 | ₹122.84 | 530,624 |
| 2026-03-20 | ₹129.00 | ₹133.88 | ₹126.63 | ₹129.85 | 707,357 |
| 2026-03-19 | ₹129.06 | ₹131.74 | ₹125.36 | ₹126.68 | 515,950 |
| 2026-03-18 | ₹122.35 | ₹136.60 | ₹122.00 | ₹131.98 | 1,660,825 |
| 2026-03-17 | ₹123.52 | ₹124.60 | ₹120.00 | ₹121.48 | 667,574 |
| 2026-03-16 | ₹126.50 | ₹126.50 | ₹119.22 | ₹121.69 | 1,298,893 |
| 2026-03-13 | ₹132.43 | ₹132.45 | ₹125.20 | ₹125.61 | 378,597 |
| 2026-03-12 | ₹131.00 | ₹133.69 | ₹127.00 | ₹131.12 | 662,467 |
| 2026-03-11 | ₹135.00 | ₹138.40 | ₹132.21 | ₹132.86 | 391,368 |
| 2026-03-10 | ₹131.40 | ₹134.80 | ₹129.52 | ₹134.10 | 874,513 |
| 2026-03-09 | ₹131.05 | ₹133.70 | ₹128.50 | ₹130.81 | 680,504 |
| 2026-03-06 | ₹141.10 | ₹142.49 | ₹135.90 | ₹136.43 | 386,589 |
| 2026-03-05 | ₹140.99 | ₹146.17 | ₹139.07 | ₹142.15 | 605,217 |
| 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 - Sep 2026)
DAMCAPITAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-35.99%
₹215.45 → ₹137.92
Year to Date
Price Volatility
12.42%
Low Volatility
Year to Date
Average Daily Volume
542,135
Year to Date Average
NSE Exchange
DAM Capital Advisors Share Price History – Frequently Asked Questions
Common questions about DAMCAPITAL historical data and records. For live price, key ratios and fundamentals, see DAM Capital Advisors share price today.
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 ₹119.22 recorded on March 16, 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.