iifl-logo

Dam Capital Advisors Ltd Historical Data

245.18
(-0.10%)
Oct 31, 2025|09:59:57 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Dam Capital Advisors Ltd Historical Data

01/10/2025calendar-icon
31/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

01-Oct-2025

233.5

239230.79236.919,66510,44,01,466.531,61,496

03-Oct-2025

237.04

241.3236239.655,9596,59,64,868.251,43,790

06-Oct-2025

241.5

244.9238.3242.1812,11613,44,98,992.032,30,444

07-Oct-2025

243

264240.79246.1342,89375,91,39,410.97,18,225

08-Oct-2025

247.15

254.76246249.8914,86424,08,89,163.683,45,412

09-Oct-2025

248.5

249.7244.75247.987,31910,12,76,861.471,46,439

10-Oct-2025

246.52

250.5246.31249.345,3318,86,10,521.451,72,586

13-Oct-2025

245.5

257.69245255.6319,08719,82,00,911.992,31,032

14-Oct-2025

255.11

256243.34244.059,63515,24,26,756.892,76,854

15-Oct-2025

244.98

254243.81252.369,22212,52,44,249.262,00,234

16-Oct-2025

253.5

258.9251.3252.1511,15815,48,31,844.782,33,215

17-Oct-2025

252

252.89246.48248.066,0387,44,76,608.931,28,243

20-Oct-2025

249

255.8243.74254.9512,87518,23,43,523.252,47,888

21-Oct-2025

257

260256.99259.16,75110,40,63,713.932,69,673

23-Oct-2025

260

264.16252.02253.7417,33822,46,06,036.053,75,069

24-Oct-2025

253.74

254.33247.74249.126,6598,63,14,329.181,55,904

27-Oct-2025

249

253.35247.15249.255,2357,58,11,646.841,42,308

28-Oct-2025

248.65

254.42247.6251.3115,87420,58,99,593.561,85,489

29-Oct-2025

252.2

252.2244247.528,17314,64,99,984.941,95,642

30-Oct-2025

248

249.24243.28245.435,7137,87,24,635.871,53,415

Dam Capital Advisors Ltd: Related NEWS

DAM Capital Advisors' Shares Debut Strongly at 39% Premium

In order to collect roughly ₹840 crore in the primary market, the offer went live for public subscription on December 19.

27 Dec 2024|10:46 AM
Read More
DAM Capital IPO Opens December 19, Price Band Set at ₹269-₹283

The IPO has retained 50% of its shares for QIBs, 15% for NIIs, and 35% for retail investors.

17 Dec 2024|06:01 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.