Skip to main content
logo
HDFC Asset Management Company Limited (BOM:541729)
India flag India · Delayed Price · Currency is INR
2,649.00
-22.90 (-0.86%)
At close: Jan 1, 2026

BOM:541729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20262,672.202,677.452,635.252,649.002,649.00-0.86%4,529
Dec 31, 20252,637.302,681.902,637.302,671.902,671.901.56%16,850
Dec 30, 20252,639.602,653.552,624.402,630.752,630.75-0.59%13,394
Dec 29, 20252,640.902,656.252,625.102,646.252,646.25-0.05%91,959
Dec 26, 20252,659.952,673.402,645.002,647.552,647.55-0.32%10,108
Dec 24, 20252,709.002,724.952,642.002,656.052,656.05-1.96%26,649
Dec 23, 20252,670.002,713.302,668.152,709.052,709.051.78%11,843
Dec 22, 20252,682.902,682.902,641.502,661.602,661.60-0.46%17,543
Dec 19, 20252,710.152,737.052,628.352,673.902,673.90-1.83%211,563
Dec 18, 20252,594.752,728.352,594.752,723.752,723.757.18%124,665
Dec 17, 20252,566.202,600.502,536.852,541.252,541.25-1.58%6,951
Dec 16, 20252,609.752,609.752,563.552,582.002,582.00-1.06%34,691
Dec 15, 20252,636.352,667.802,596.452,609.752,609.75-2.46%87,687
Dec 12, 20252,679.852,681.002,653.052,675.652,675.650.34%15,687
Dec 11, 20252,606.352,670.402,602.702,666.652,666.652.31%20,735
Dec 10, 20252,548.152,627.952,548.152,606.352,606.351.83%14,895
Dec 9, 20252,550.002,564.802,510.752,559.502,559.500.32%8,368
Dec 8, 20252,569.702,605.002,542.152,551.452,551.45-1.01%17,525
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