Skip to main content
logo
HDFC Asset Management Company Limited (BOM:541729)
India flag India · Delayed Price · Currency is INR
2,498.55
+19.80 (0.80%)
At close: Jan 22, 2026

BOM:541729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,490.852,519.052,485.002,498.552,498.550.80%15,385
Jan 21, 20262,500.852,531.102,454.952,478.752,478.75-1.90%17,616
Jan 20, 20262,599.002,599.002,521.002,526.852,526.85-2.11%142,099
Jan 19, 20262,586.552,599.002,543.002,581.302,581.30-0.57%15,859
Jan 16, 20262,577.352,695.752,577.352,596.202,596.201.63%433,972
Jan 14, 20262,489.902,603.002,486.652,554.602,554.602.62%193,778
Jan 13, 20262,500.002,512.002,456.052,489.302,489.300.07%10,278
Jan 12, 20262,503.352,534.002,465.002,487.452,487.45-1.44%21,611
Jan 9, 20262,573.452,591.252,518.402,523.752,523.75-2.26%50,259
Jan 8, 20262,624.202,624.652,570.002,582.002,582.00-1.60%10,578
Jan 7, 20262,648.002,648.002,606.852,624.102,624.100.10%117,170
Jan 6, 20262,666.252,666.302,616.002,621.552,621.55-1.47%23,849
Jan 5, 20262,632.252,685.302,632.252,660.752,660.750.13%14,702
Jan 2, 20262,650.002,666.652,628.502,657.402,657.400.32%11,560
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