HDFC Asset Management Company Limited (BOM:541729)
India · Delayed Price · Currency is INR 5,559.95
-103.75 (-1.83%)
At close: Aug 8, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,663.70 | 5,663.70 | 5,550.00 | 5,559.95 | 5,559.95 | -1.83% | 4,185 |
| Aug 7, 2025 | 5,631.05 | 5,695.50 | 5,580.00 | 5,663.70 | 5,663.70 | -0.27% | 3,651 |
| Aug 6, 2025 | 5,674.45 | 5,711.55 | 5,652.20 | 5,679.30 | 5,679.30 | 0.07% | 10,922 |
| Aug 5, 2025 | 5,714.80 | 5,714.80 | 5,633.50 | 5,675.25 | 5,675.25 | -0.16% | 5,644 |
| Aug 4, 2025 | 5,590.05 | 5,725.00 | 5,590.05 | 5,684.50 | 5,684.50 | 1.37% | 3,757 |
| Aug 1, 2025 | 5,625.15 | 5,675.60 | 5,589.10 | 5,607.60 | 5,607.60 | -0.71% | 4,920 |
| Jul 31, 2025 | 5,614.00 | 5,693.70 | 5,566.45 | 5,647.65 | 5,647.65 | -0.41% | 8,156 |
| Jul 30, 2025 | 5,615.55 | 5,694.70 | 5,581.85 | 5,670.75 | 5,670.75 | 0.78% | 12,604 |
| Jul 29, 2025 | 5,554.50 | 5,670.00 | 5,524.50 | 5,626.65 | 5,626.65 | 1.17% | 46,540 |
| Jul 28, 2025 | 5,541.50 | 5,652.90 | 5,519.55 | 5,561.75 | 5,561.75 | 0.31% | 4,428 |
| Jul 25, 2025 | 5,578.90 | 5,591.40 | 5,504.00 | 5,544.35 | 5,544.35 | -0.27% | 2,586 |
| Jul 24, 2025 | 5,560.35 | 5,603.45 | 5,537.90 | 5,559.25 | 5,559.25 | -0.69% | 3,032 |
| Jul 23, 2025 | 5,602.00 | 5,616.25 | 5,576.05 | 5,597.80 | 5,597.80 | 0.05% | 6,595 |
| Jul 22, 2025 | 5,625.05 | 5,630.00 | 5,560.00 | 5,595.00 | 5,595.00 | -0.53% | 6,710 |
| Jul 21, 2025 | 5,589.20 | 5,655.30 | 5,541.00 | 5,624.75 | 5,624.75 | 0.65% | 9,810 |
| Jul 18, 2025 | 5,510.30 | 5,625.00 | 5,510.30 | 5,588.15 | 5,588.15 | 1.41% | 144,000 |
| Jul 17, 2025 | 5,360.25 | 5,547.50 | 5,346.10 | 5,510.25 | 5,510.25 | 2.86% | 161,258 |
| Jul 16, 2025 | 5,285.15 | 5,368.90 | 5,280.75 | 5,357.15 | 5,357.15 | 1.30% | 19,217 |
| Jul 15, 2025 | 5,125.00 | 5,300.00 | 5,111.40 | 5,288.40 | 5,288.40 | 3.85% | 12,373 |
| Jul 14, 2025 | 5,125.30 | 5,145.90 | 5,053.85 | 5,092.50 | 5,092.50 | -0.38% | 2,410 |
| Jul 11, 2025 | 5,198.00 | 5,213.45 | 5,092.15 | 5,112.10 | 5,112.10 | -1.82% | 3,417 |
| Jul 10, 2025 | 5,135.00 | 5,232.70 | 5,135.00 | 5,206.95 | 5,206.95 | 1.33% | 11,715 |
| Jul 9, 2025 | 5,118.00 | 5,173.50 | 5,076.90 | 5,138.70 | 5,138.70 | 0.59% | 14,132 |
| Jul 8, 2025 | 5,010.00 | 5,168.90 | 5,010.00 | 5,108.45 | 5,108.45 | 2.22% | 16,152 |
| Jul 7, 2025 | 5,018.55 | 5,106.75 | 4,987.00 | 4,997.30 | 4,997.30 | -0.61% | 3,601 |
| Jul 4, 2025 | 5,064.10 | 5,081.75 | 4,985.30 | 5,027.80 | 5,027.80 | -0.37% | 7,197 |
| Jul 3, 2025 | 5,099.70 | 5,118.00 | 5,036.60 | 5,046.30 | 5,046.30 | -0.56% | 2,824 |
| Jul 2, 2025 | 5,146.00 | 5,146.00 | 5,045.00 | 5,074.65 | 5,074.65 | -1.39% | 4,361 |
| Jul 1, 2025 | 5,215.95 | 5,219.90 | 5,118.90 | 5,146.35 | 5,146.35 | -0.84% | 2,544 |
| Jun 30, 2025 | 5,189.05 | 5,221.95 | 5,147.90 | 5,190.15 | 5,190.15 | 0.84% | 11,407 |
| Jun 27, 2025 | 5,070.05 | 5,180.00 | 5,060.00 | 5,146.85 | 5,146.85 | 1.44% | 4,242 |
| Jun 26, 2025 | 5,050.05 | 5,129.70 | 5,010.90 | 5,073.95 | 5,073.95 | -0.39% | 6,302 |
| Jun 25, 2025 | 5,144.95 | 5,144.95 | 5,066.00 | 5,093.95 | 5,093.95 | 0.63% | 5,424 |
| Jun 24, 2025 | 4,975.20 | 5,093.75 | 4,975.20 | 5,061.95 | 5,061.95 | 2.50% | 15,399 |
| Jun 23, 2025 | 4,870.05 | 4,983.50 | 4,870.05 | 4,938.60 | 4,938.60 | -0.36% | 3,049 |
| Jun 20, 2025 | 5,023.90 | 5,023.90 | 4,869.30 | 4,956.25 | 4,956.25 | 1.65% | 6,701 |
| Jun 19, 2025 | 4,945.65 | 5,001.75 | 4,868.80 | 4,875.65 | 4,875.65 | -1.42% | 6,311 |
| Jun 18, 2025 | 5,000.00 | 5,000.00 | 4,911.00 | 4,945.65 | 4,945.65 | -0.74% | 3,369 |
| Jun 17, 2025 | 4,950.05 | 4,998.00 | 4,923.50 | 4,982.65 | 4,982.65 | 0.24% | 3,998 |
| Jun 16, 2025 | 4,970.65 | 5,021.65 | 4,711.90 | 4,970.85 | 4,970.85 | 0.07% | 11,823 |
| Jun 13, 2025 | 4,925.50 | 5,020.80 | 4,925.50 | 4,967.55 | 4,967.55 | -1.22% | 6,236 |
| Jun 12, 2025 | 5,100.25 | 5,138.45 | 5,020.65 | 5,028.70 | 5,028.70 | -1.90% | 9,516 |
| Jun 11, 2025 | 5,120.30 | 5,209.70 | 5,097.65 | 5,126.25 | 5,126.25 | 0.12% | 7,182 |
| Jun 10, 2025 | 5,200.70 | 5,230.00 | 5,105.90 | 5,120.30 | 5,120.30 | -2.08% | 21,726 |
| Jun 9, 2025 | 5,096.80 | 5,275.00 | 5,077.50 | 5,228.90 | 5,228.90 | 2.61% | 23,514 |
| Jun 6, 2025 | 4,832.25 | 5,158.50 | 4,814.05 | 5,096.10 | 5,096.10 | 4.21% | 103,057 |
| Jun 5, 2025 | 4,720.20 | 4,904.95 | 4,720.20 | 4,890.00 | 4,800.00 | 3.18% | 8,923 |
| Jun 4, 2025 | 4,807.30 | 4,821.15 | 4,730.00 | 4,739.35 | 4,652.12 | -1.05% | 9,661 |
| Jun 3, 2025 | 4,848.85 | 4,939.90 | 4,782.00 | 4,789.60 | 4,701.45 | -0.65% | 9,011 |
| Jun 2, 2025 | 4,784.05 | 4,825.90 | 4,754.75 | 4,821.10 | 4,732.37 | 0.77% | 7,277 |