iifl-logo

Dam Capital Advisors Ltd Historical Data

₹180.05
(5.43%)
Feb 3, 2026|12:00:00 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

05/01/2026calendar-icon
05/02/2026calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

05-Jan-2026

219.12

220.21214214.94,2265,25,97,739.271,40,481

06-Jan-2026

216

219.44212.55216.135,1247,94,33,778.071,20,857

07-Jan-2026

215.69

219.01215.03216.213,3004,12,24,317.9884,233

08-Jan-2026

216

218.88210.612133,6254,95,31,105.051,15,772

09-Jan-2026

214

214206.85207.375,9706,83,62,254.81,40,655

12-Jan-2026

207.37

208203.5206.676,8136,32,52,418.871,12,056

13-Jan-2026

207.2

210.16206.5208.223,3995,17,31,704.171,23,885

14-Jan-2026

208.4

209.89204.01205.045,3445,41,18,564.31,25,234

16-Jan-2026

207.15

208.98203.792053,4844,49,89,734.151,04,201

19-Jan-2026

205

205.99202.3203.493,8514,94,51,645.181,37,510

20-Jan-2026

203

203.52191.11191.7113,23113,78,80,236.323,38,994

21-Jan-2026

190

193.69181.2182.6816,27317,25,29,076.643,74,106

22-Jan-2026

186.33

188.78178.2179.912,68012,33,56,061.413,53,070

23-Jan-2026

180.98

182.38177.4178.428,7147,85,83,031.312,13,924

27-Jan-2026

178

178.42167.07169.5217,41115,97,08,953.023,71,436

28-Jan-2026

170.3

179.68170.08178.5710,5258,04,42,116.781,68,675

29-Jan-2026

179.16

179.91171.1172.069,2686,54,98,759.881,96,278

30-Jan-2026

172.06

178170.25176.99,0688,05,12,601.541,82,515

01-Feb-2026

176

177.9172174.66,4634,60,10,907.995,893

02-Feb-2026

176.79

176.99168.21170.776,8706,64,57,184.882,00,694

Dam Capital Advisors Ltd: Related NEWS

No Record Found

Invest wise with Expert advice

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

QUICKLINKS FOR Dam Capital Advisors Ltd

testing
  • testing
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

2026, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

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), PFRDA Reg. No. PoP 20092018

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.