HDFC Asset Management Company Limited (NSE:HDFCAMC)
India
· Delayed Price · Currency is INR 5,676.50
+55.50 (0.99%)
Sep 29, 2025, 9:30 AM IST
NSE:HDFCAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,747.00 | 5,780.00 | 5,609.00 | 5,621.00 | 5,621.00 | -2.26% | 222,202 |
| Sep 25, 2025 | 5,793.00 | 5,817.50 | 5,740.00 | 5,751.00 | 5,751.00 | -0.67% | 247,550 |
| Sep 24, 2025 | 5,864.00 | 5,900.00 | 5,742.00 | 5,790.00 | 5,790.00 | -1.59% | 281,054 |
| Sep 23, 2025 | 5,830.00 | 5,903.50 | 5,811.00 | 5,883.50 | 5,883.50 | 0.96% | 317,764 |
| Sep 22, 2025 | 5,875.00 | 5,905.00 | 5,810.00 | 5,827.50 | 5,827.50 | -0.50% | 159,068 |
| Sep 19, 2025 | 5,868.00 | 5,900.00 | 5,841.00 | 5,856.50 | 5,856.50 | 0.11% | 354,863 |
| Sep 18, 2025 | 5,830.00 | 5,870.50 | 5,806.50 | 5,850.00 | 5,850.00 | 0.72% | 155,690 |
| Sep 17, 2025 | 5,807.50 | 5,839.50 | 5,773.00 | 5,808.00 | 5,808.00 | 0.49% | 154,861 |
| Sep 16, 2025 | 5,767.50 | 5,840.00 | 5,750.00 | 5,779.50 | 5,779.50 | 0.62% | 206,526 |
| Sep 15, 2025 | 5,791.00 | 5,791.00 | 5,713.50 | 5,744.00 | 5,744.00 | -0.94% | 176,008 |
| Sep 12, 2025 | 5,830.00 | 5,839.00 | 5,791.00 | 5,798.50 | 5,798.50 | -0.01% | 179,790 |
| Sep 11, 2025 | 5,775.00 | 5,838.50 | 5,724.00 | 5,799.00 | 5,799.00 | -0.09% | 370,679 |
| Sep 10, 2025 | 5,670.50 | 5,833.00 | 5,670.50 | 5,804.50 | 5,804.50 | 2.69% | 484,715 |
| Sep 9, 2025 | 5,710.00 | 5,728.00 | 5,631.00 | 5,652.50 | 5,652.50 | -1.05% | 249,296 |
| Sep 8, 2025 | 5,576.50 | 5,745.00 | 5,568.50 | 5,712.50 | 5,712.50 | 2.51% | 422,166 |
| Sep 5, 2025 | 5,589.00 | 5,642.00 | 5,543.50 | 5,572.50 | 5,572.50 | 0.05% | 262,038 |
| Sep 4, 2025 | 5,640.00 | 5,650.00 | 5,550.00 | 5,569.50 | 5,569.50 | -0.50% | 286,276 |
| Sep 3, 2025 | 5,540.00 | 5,640.00 | 5,537.50 | 5,597.50 | 5,597.50 | 1.21% | 320,889 |
| Sep 2, 2025 | 5,596.00 | 5,599.00 | 5,512.50 | 5,530.50 | 5,530.50 | -0.88% | 150,339 |
| Sep 1, 2025 | 5,463.00 | 5,590.00 | 5,442.00 | 5,579.50 | 5,579.50 | 2.13% | 295,070 |
| Aug 29, 2025 | 5,589.50 | 5,618.00 | 5,450.00 | 5,463.00 | 5,463.00 | -2.13% | 464,548 |
| Aug 28, 2025 | 5,745.00 | 5,745.00 | 5,569.00 | 5,582.00 | 5,582.00 | -3.08% | 463,350 |
| Aug 26, 2025 | 5,882.50 | 5,922.00 | 5,736.00 | 5,759.50 | 5,759.50 | -2.25% | 457,871 |
| Aug 25, 2025 | 5,840.00 | 5,927.50 | 5,826.50 | 5,892.00 | 5,892.00 | 1.10% | 478,987 |
| Aug 22, 2025 | 5,807.50 | 5,869.50 | 5,794.50 | 5,828.00 | 5,828.00 | 0.59% | 593,439 |
| Aug 21, 2025 | 5,738.50 | 5,810.00 | 5,686.50 | 5,794.00 | 5,794.00 | 1.48% | 475,179 |
| Aug 20, 2025 | 5,710.50 | 5,718.50 | 5,639.50 | 5,709.50 | 5,709.50 | -0.17% | 276,250 |
| Aug 19, 2025 | 5,720.00 | 5,740.00 | 5,641.00 | 5,719.00 | 5,719.00 | 0.03% | 394,485 |
| Aug 18, 2025 | 5,520.00 | 5,731.00 | 5,515.50 | 5,717.00 | 5,717.00 | 4.12% | 570,777 |
| Aug 14, 2025 | 5,485.00 | 5,530.00 | 5,404.00 | 5,491.00 | 5,491.00 | 0.17% | 868,816 |
| Aug 13, 2025 | 5,499.00 | 5,520.00 | 5,473.00 | 5,481.50 | 5,481.50 | 0.28% | 298,435 |
| Aug 12, 2025 | 5,536.00 | 5,580.00 | 5,445.50 | 5,466.00 | 5,466.00 | -0.64% | 463,947 |
| Aug 11, 2025 | 5,568.50 | 5,614.50 | 5,448.50 | 5,501.00 | 5,501.00 | -1.10% | 734,429 |
| Aug 8, 2025 | 5,667.00 | 5,667.00 | 5,530.50 | 5,562.00 | 5,562.00 | -1.81% | 252,280 |
| Aug 7, 2025 | 5,661.00 | 5,699.00 | 5,577.00 | 5,664.50 | 5,664.50 | -0.29% | 384,798 |
| Aug 6, 2025 | 5,691.00 | 5,714.50 | 5,651.00 | 5,681.00 | 5,681.00 | 0.13% | 417,367 |
| Aug 5, 2025 | 5,700.00 | 5,704.00 | 5,628.50 | 5,673.50 | 5,673.50 | -0.20% | 439,851 |
| Aug 4, 2025 | 5,614.50 | 5,725.00 | 5,602.50 | 5,685.00 | 5,685.00 | 1.25% | 398,255 |
| Aug 1, 2025 | 5,644.00 | 5,678.00 | 5,586.00 | 5,615.00 | 5,615.00 | -0.62% | 279,558 |
| Jul 31, 2025 | 5,605.00 | 5,693.00 | 5,567.50 | 5,650.00 | 5,650.00 | -0.35% | 561,428 |
| Jul 30, 2025 | 5,634.00 | 5,695.00 | 5,582.50 | 5,670.00 | 5,670.00 | 0.76% | 386,726 |
| Jul 29, 2025 | 5,536.00 | 5,673.00 | 5,517.50 | 5,627.50 | 5,627.50 | 1.15% | 816,296 |
| Jul 28, 2025 | 5,525.00 | 5,649.50 | 5,507.50 | 5,563.50 | 5,563.50 | 0.22% | 486,520 |
| Jul 25, 2025 | 5,551.00 | 5,590.00 | 5,504.00 | 5,551.50 | 5,551.50 | -0.21% | 400,216 |
| Jul 24, 2025 | 5,580.00 | 5,603.00 | 5,537.50 | 5,563.00 | 5,563.00 | -0.64% | 188,811 |
| Jul 23, 2025 | 5,599.00 | 5,619.50 | 5,573.00 | 5,599.00 | 5,599.00 | 0.12% | 445,350 |
| Jul 22, 2025 | 5,650.00 | 5,650.00 | 5,556.50 | 5,592.50 | 5,592.50 | -0.52% | 302,892 |
| Jul 21, 2025 | 5,590.00 | 5,655.00 | 5,537.00 | 5,622.00 | 5,622.00 | 0.57% | 409,799 |
| Jul 18, 2025 | 5,528.50 | 5,626.00 | 5,510.50 | 5,590.00 | 5,590.00 | 1.45% | 1,693,816 |
| Jul 17, 2025 | 5,382.50 | 5,548.50 | 5,342.50 | 5,510.00 | 5,510.00 | 2.92% | 1,608,642 |