Skip to main content
logo
HDFC Asset Management Company Limited (BOM:541729)
India flag India · Delayed Price · Currency is INR
2,595.05
-4.30 (-0.17%)
At close: Dec 4, 2025

BOM:541729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,594.002,596.202,565.002,577.502,577.50-0.68%34,264
Dec 4, 20252,600.402,609.102,582.102,595.052,595.05-0.17%10,887
Dec 3, 20252,603.052,623.952,575.202,599.352,599.350.03%7,992
Dec 2, 20252,666.852,666.852,592.002,598.702,598.70-1.74%11,390
Dec 1, 20252,673.002,691.752,638.252,644.752,644.75-1.02%10,651
Nov 28, 20252,677.902,698.302,660.002,671.952,671.95-0.32%15,514
Nov 27, 20252,700.052,700.052,658.502,680.652,680.650.01%6,906
Nov 26, 20252,694.952,699.802,659.102,680.302,680.300.38%13,008
Nov 25, 20252,690.632,692.702,656.002,670.282,670.28-0.54%15,948
Nov 24, 20252,700.352,725.002,677.502,684.682,684.68-0.48%39,420
Nov 21, 20252,702.002,710.002,675.752,697.532,697.53-0.05%24,164
Nov 20, 20252,700.082,709.252,691.002,698.882,698.880.11%7,344
Nov 19, 20252,697.702,705.002,672.132,695.782,695.78-0.07%5,644
Nov 18, 20252,720.602,747.482,692.632,697.702,697.70-0.83%16,280
Nov 17, 20252,707.532,733.502,705.002,720.152,720.150.48%24,602
Nov 14, 20252,740.002,745.052,681.202,707.182,707.18-1.13%27,470
Nov 13, 20252,750.002,786.602,734.752,738.132,738.13-0.14%22,748
Nov 12, 20252,750.082,760.002,727.502,741.852,741.850.07%8,358
Nov 11, 20252,765.052,765.052,713.252,739.952,739.95-0.32%19,286
Nov 10, 20252,716.152,752.032,713.502,748.802,748.801.20%67,468
Nov 7, 20252,698.532,722.732,648.502,716.152,716.150.85%14,418
Nov 6, 20252,647.302,711.232,644.502,693.152,693.15-0.25%8,410
Nov 4, 20252,702.252,735.502,695.532,699.932,699.930.06%8,146
Nov 3, 20252,698.952,713.302,654.532,698.232,698.230.40%10,568
Oct 31, 20252,694.982,723.782,682.752,687.482,687.480.24%11,838
Oct 30, 20252,705.002,711.102,670.752,681.152,681.15-0.64%28,072
Oct 29, 20252,709.982,736.032,644.982,698.482,698.48-4.50%281,060
Oct 28, 20252,781.052,840.002,773.582,825.732,825.731.62%14,964
Oct 27, 20252,780.002,802.002,776.502,780.702,780.700.36%11,636
Oct 24, 20252,795.132,821.502,754.232,770.782,770.78-1.29%17,370
Oct 23, 20252,869.282,871.152,797.532,806.952,806.95-1.68%18,308
Oct 21, 20252,858.952,876.052,845.002,854.882,854.88-0.14%6,756
Oct 20, 20252,866.602,884.982,839.502,858.932,858.930.16%10,874
Oct 17, 20252,920.082,946.702,850.002,854.302,854.30-1.74%25,528
Oct 16, 20252,911.932,965.002,780.852,904.732,904.730.89%82,642
Oct 15, 20252,803.182,903.082,803.182,879.102,879.102.93%76,346
Oct 14, 20252,855.682,855.682,793.132,797.232,797.23-1.31%13,030
Oct 13, 20252,787.332,842.002,775.002,834.252,834.252.70%25,974
Oct 10, 20252,709.102,773.582,709.102,759.852,759.850.78%9,870
Oct 9, 20252,743.352,765.002,714.852,738.532,738.530.24%16,408
Oct 8, 20252,755.102,780.002,720.002,731.932,731.93-1.64%24,258
Oct 7, 20252,839.502,839.552,761.952,777.452,777.45-1.90%17,686
Oct 6, 20252,795.282,837.502,795.282,831.182,831.181.25%11,270
Oct 3, 20252,780.902,816.202,777.502,796.202,796.200.67%4,676
Oct 1, 20252,753.532,793.132,753.532,777.652,777.650.45%5,046
Sep 30, 20252,783.132,809.352,721.502,765.282,765.28-1.51%10,944
Sep 29, 20252,812.502,841.502,776.052,807.652,807.65-0.13%13,436
Sep 26, 20252,875.352,886.432,805.002,811.252,811.25-2.22%6,496
Sep 25, 20252,894.032,909.152,870.282,874.952,874.95-0.66%5,748
Sep 24, 20252,942.002,949.352,868.902,893.982,893.98-1.69%12,920