Dam Capital Advisors Ltd

Dam Capital Advisors Ltd Historical Data

NSEBSE

₹293

(-1.88%)

Jun 10, 2025|12:59:41 PM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	210.99	222	210	219.22	23,559	24,50,48,920.25	4,12,819
13-May-2025	222.22	223.79	217	218.14	14,905	21,50,41,146.3	3,71,099
14-May-2025	220.7	221.8	217.5	220.66	13,238	20,95,01,109.51	4,55,181
15-May-2025	210	213.65	203.1	204.08	36,975	61,50,82,826.06	14,20,173
16-May-2025	204.99	224.35	201.05	222.55	45,321	99,49,95,108.1	14,70,750
19-May-2025	224.9	230.73	223.51	229.42	19,238	29,71,27,565.45	5,28,353
20-May-2025	231.25	236.85	224.78	226.14	20,139	30,33,79,383.51	5,23,416
21-May-2025	226.75	244.8	225.1	239.4	33,251	56,32,35,513.22	7,42,032
22-May-2025	240	243.8	233.2	235.47	13,319	18,89,68,943.98	2,45,472
23-May-2025	236.17	269.4	234.24	263.11	76,542	1,57,08,61,827.4	12,92,623
26-May-2025	263.25	275.39	260.52	271.49	48,144	91,02,74,668.31	9,24,335
27-May-2025	274	282.99	271	278.18	37,567	79,46,21,440.18	7,26,965
28-May-2025	279	280	270.5	272	12,387	24,00,05,654.31	3,05,940
29-May-2025	272.75	274.16	267.7	269.79	14,649	22,65,44,754.73	2,83,452
30-May-2025	269.88	274.55	266.79	268.74	13,920	21,33,07,613.61	2,06,430
02-Jun-2025	267.5	276.6	262.5	270.15	19,562	27,02,78,348.85	2,87,926
03-Jun-2025	271.7	279	268.55	274.15	21,441	34,02,84,139.85	3,69,044
04-Jun-2025	274.5	281.8	272.7	280.55	16,014	28,09,21,242.85	4,15,552
05-Jun-2025	283	297.3	282.05	294.45	38,401	71,79,81,141.25	8,73,937
06-Jun-2025	296.8	303.5	286	289.2	32,406	46,94,31,458.65	4,90,461
09-Jun-2025	290.05	301.7	284.9	298.6	15,824	36,28,16,692	3,90,379