BSE - Delayed Quote INR

Dam Capital Advisors Ltd (DAMCAPITAL.BO)

274.20
+1.55
+(0.57%)
At close: June 13 at 3:53:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025264.95279.00264.15274.20274.2097,659
Jun 13, 2025 1 Dividend
Jun 12, 2025283.75287.00269.00272.65271.6554,985
Jun 11, 2025295.55296.10282.20285.85284.8040,830
Jun 10, 2025301.15302.00288.65290.10289.0425,026
Jun 9, 2025290.60301.20284.65298.35297.2656,323
Jun 6, 2025295.55303.65285.55289.05287.99222,593
Jun 5, 2025283.00297.00282.50295.10294.02126,456
Jun 4, 2025277.95281.90272.60280.40279.37119,808
Jun 3, 2025273.60279.00268.85274.30273.2975,096
Jun 2, 2025271.00276.45263.00269.65268.6650,903
May 30, 2025270.00274.65267.05268.55267.5740,883
May 29, 2025273.00273.50267.80269.55268.5635,936
May 28, 2025278.50279.70270.55271.80270.80126,019
May 27, 2025274.60282.70271.00278.45277.43290,644
May 26, 2025263.70275.15260.25271.80270.80149,282
May 23, 2025238.05268.80234.25262.85261.89328,319
May 22, 2025242.70243.80233.00235.45234.5994,190
May 21, 2025226.05244.70225.10239.40238.52105,117
May 20, 2025230.00237.00225.20226.00225.1752,510
May 19, 2025226.45230.70223.35229.35228.51137,579
May 16, 2025204.40224.45200.80223.00222.18260,280
May 15, 2025206.95213.45203.05204.00203.25427,153
May 14, 2025221.55221.75217.50220.80219.99106,584
May 13, 2025220.05224.00217.05218.20217.4033,287
May 12, 2025210.30221.95210.30219.10218.3034,450
May 9, 2025196.75204.40196.75202.50201.7621,569
May 8, 2025208.80210.45199.95202.10201.36116,971
May 7, 2025200.40207.85199.90205.75205.0080,862
May 6, 2025213.75214.00201.95204.25203.5033,027
May 5, 2025209.00214.00206.25213.35212.5782,545
May 2, 2025210.50216.00207.90208.75207.9860,533
Apr 30, 2025216.30217.35211.00213.80213.0224,830
Apr 29, 2025218.35223.05216.65218.00217.2064,523
Apr 28, 2025219.25222.25216.80218.05217.2574,916
Apr 25, 2025226.35228.10216.65222.35221.5365,474
Apr 24, 2025224.20232.10224.20226.50225.6783,635
Apr 23, 2025229.50230.00222.00227.90227.0686,627
Apr 22, 2025230.50232.75224.70225.55224.72101,269
Apr 21, 2025220.40232.70219.45230.05229.21121,064
Apr 17, 2025221.25222.50217.45220.60219.7972,762
Apr 16, 2025219.75224.80217.40222.25221.4370,526
Apr 15, 2025210.20220.00209.55218.45217.65118,906
Apr 11, 2025207.85208.35203.50207.10206.3438,822
Apr 9, 2025203.85203.85198.25200.90200.1685,926
Apr 8, 2025214.00215.00201.95204.00203.2584,306
Apr 7, 2025200.05208.50198.60204.85204.10109,325
Apr 4, 2025240.05240.05217.75219.10218.30269,905
Apr 3, 2025233.40242.55233.00239.80238.92105,152
Apr 2, 2025237.00239.95231.90238.45237.5839,538
Apr 1, 2025226.85241.00226.85236.25235.3858,645
Mar 28, 2025236.70247.00231.50234.55233.69260,466
Mar 27, 2025225.55238.00224.30235.85234.98116,241
Mar 26, 2025236.75236.75224.05228.10227.26114,085
Mar 25, 2025252.25253.95232.00233.35232.49428,737
Mar 24, 2025231.00255.70221.50250.45249.53312,078
Mar 21, 2025222.90233.00222.15231.30230.45111,823
Mar 20, 2025227.35230.95219.85221.50220.69135,888
Mar 19, 2025219.05228.10219.00224.70223.88101,339
Mar 18, 2025211.45221.35211.00216.75215.96102,986
Mar 17, 2025205.00214.25202.30208.45207.69186,226
Mar 13, 2025212.25219.35202.85204.50203.75186,359
Mar 12, 2025209.15213.40204.05207.90207.14136,755
Mar 11, 2025212.50212.55207.55209.10208.33101,620
Mar 10, 2025224.70224.95213.10216.70215.91119,327
Mar 7, 2025216.95226.30212.80223.25222.43110,997
Mar 6, 2025214.80215.65206.50213.80213.0288,028
Mar 5, 2025202.60210.60202.30206.75205.9993,337
Mar 4, 2025201.00212.05200.10202.15201.41133,067
Mar 3, 2025218.05220.90201.15207.80207.04249,736
Feb 28, 2025219.25224.40213.15216.35215.5651,465
Feb 27, 2025227.10227.15219.80223.60222.7847,649
Feb 25, 2025235.85241.50223.25226.15225.32184,553
Feb 24, 2025239.60240.75233.00237.45236.58117,525
Feb 21, 2025254.00258.55242.20244.45243.5570,330
Feb 20, 2025249.00258.55248.80255.15254.2176,828
Feb 19, 2025247.95254.20239.45251.65250.7353,135
Feb 18, 2025251.10253.85238.95244.00243.1175,268
Feb 17, 2025252.50257.70245.30250.45249.5370,566
Feb 14, 2025265.75266.65252.05255.80254.86139,421
Feb 13, 2025268.05271.90260.05264.70263.73137,837
Feb 12, 2025266.25270.80256.00267.40266.42356,546
Feb 11, 2025282.95282.95265.70268.25267.27150,775
Feb 10, 2025295.00295.00278.60281.10280.0749,422
Feb 7, 2025301.65303.80292.20294.25293.1747,926
Feb 6, 2025304.75306.35298.25301.60300.49135,651
Feb 5, 2025303.10311.40301.10304.75303.63187,566
Feb 4, 2025296.90304.95294.50302.95301.84177,904
Feb 3, 2025295.30302.75290.45292.80291.7378,785
Feb 1, 2025308.55312.00297.75306.05304.9392,151
Jan 31, 2025305.25311.70293.65307.55306.42367,274
Jan 30, 2025303.05322.10299.00300.65299.55240,029
Jan 29, 2025296.05307.50292.45302.45301.34359,071
Jan 28, 2025295.00309.00274.75295.55294.47384,424
Jan 27, 2025302.35314.75283.15287.90286.84805,687
Jan 24, 2025286.15291.00276.30279.85278.82441,052
Jan 23, 2025298.70298.70283.75284.80283.76377,406
Jan 22, 2025310.30312.00292.75300.90299.80327,530
Jan 21, 2025331.00335.85307.50309.35308.22211,883
Jan 20, 2025341.00343.25325.90330.80329.59161,339
Jan 17, 2025344.65346.15333.80338.75337.51131,343
Jan 16, 2025345.60360.50340.15342.00340.75107,898
Jan 15, 2025351.95352.00336.85339.40338.1668,850
Jan 14, 2025328.65352.85326.85344.15342.89366,022
Jan 13, 2025342.00361.00323.85326.85325.65462,462
Jan 10, 2025381.70381.70352.55357.20355.89456,851
Jan 9, 2025389.00393.95377.55381.80380.40250,189
Jan 8, 2025401.55403.15384.10388.80387.37443,484
Jan 7, 2025393.40406.55388.00402.35400.87263,513
Jan 6, 2025401.05425.00383.50387.30385.88565,875
Jan 3, 2025399.60414.70393.05404.00402.52713,497
Jan 2, 2025384.75409.45380.15396.60395.15792,268
Jan 1, 2025382.50392.50379.60383.05381.65416,977
Dec 31, 2024368.05406.65363.60381.50380.101,274,137
Dec 30, 2024418.00427.25368.60372.30370.93628,048
Dec 27, 2024392.90456.90392.90415.05413.533,885,470

Related Tickers

HBSL.BO HB STOCKHOLDINGS LTD.
97.69
0.00%
 
PHCAP.BO P.H. Capital Limited
201.00
+3.10%
 
HBSL.NS HB Stockholdings Limited
95.35
-2.69%
 
DHUNINV.NS Dhunseri Investments Limited
1,464.40
-1.69%
 
DOLATALGO.BO Dolat Algotech Limited
103.95
-1.14%
 
JMFINANCIL.BO JM Financial Limited
143.50
-2.01%
 
MOTILALOFS.BO Motilal Oswal Financial Services Limited
821.35
-1.20%
 
IEX.BO Indian Energy Exchange Limited
187.10
-1.66%
 
JMFINANCIL.NS JM Financial Limited
143.41
-2.12%
 
NCPL Netcapital Inc.
2.6600
+7.69%