HDFC Asset Management Company Limited (BOM:541729)
India · Delayed Price · Currency is INR 5,749.90
-38.05 (-0.66%)
At close: Sep 25, 2025
BOM:541729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,750.70 | 5,772.85 | 5,610.00 | 5,622.50 | 5,622.50 | -2.22% | 3,248 |
| Sep 25, 2025 | 5,788.05 | 5,818.30 | 5,740.55 | 5,749.90 | 5,749.90 | -0.66% | 2,874 |
| Sep 24, 2025 | 5,884.00 | 5,898.70 | 5,737.80 | 5,787.95 | 5,787.95 | -1.69% | 6,460 |
| Sep 23, 2025 | 5,814.15 | 5,900.00 | 5,811.00 | 5,887.70 | 5,887.70 | 1.02% | 6,701 |
| Sep 22, 2025 | 5,853.55 | 5,900.00 | 5,813.45 | 5,828.40 | 5,828.40 | -0.43% | 3,440 |
| Sep 19, 2025 | 5,849.55 | 5,900.00 | 5,843.05 | 5,853.55 | 5,853.55 | 0.07% | 3,362 |
| Sep 18, 2025 | 5,798.25 | 5,870.00 | 5,798.25 | 5,849.60 | 5,849.60 | 0.71% | 6,596 |
| Sep 17, 2025 | 5,785.00 | 5,836.65 | 5,774.05 | 5,808.55 | 5,808.55 | 0.57% | 2,375 |
| Sep 16, 2025 | 5,745.05 | 5,839.30 | 5,745.05 | 5,775.80 | 5,775.80 | 0.56% | 5,551 |
| Sep 15, 2025 | 5,790.85 | 5,790.90 | 5,714.80 | 5,743.80 | 5,743.80 | -0.96% | 4,764 |
| Sep 12, 2025 | 5,859.95 | 5,859.95 | 5,790.40 | 5,799.55 | 5,799.55 | 0.02% | 5,371 |
| Sep 11, 2025 | 5,823.25 | 5,832.15 | 5,727.30 | 5,798.15 | 5,798.15 | -0.06% | 7,946 |
| Sep 10, 2025 | 5,601.65 | 5,830.00 | 5,601.65 | 5,801.75 | 5,801.75 | 2.65% | 6,135 |
| Sep 9, 2025 | 5,727.95 | 5,727.95 | 5,637.30 | 5,651.90 | 5,651.90 | -1.08% | 3,441 |
| Sep 8, 2025 | 5,555.15 | 5,747.35 | 5,555.15 | 5,713.65 | 5,713.65 | 2.49% | 7,699 |
| Sep 5, 2025 | 5,620.45 | 5,641.00 | 5,543.60 | 5,575.05 | 5,575.05 | 0.14% | 13,317 |
| Sep 4, 2025 | 5,584.20 | 5,650.85 | 5,550.05 | 5,567.50 | 5,567.50 | -0.55% | 5,882 |
| Sep 3, 2025 | 5,520.40 | 5,639.95 | 5,520.40 | 5,598.25 | 5,598.25 | 1.20% | 6,455 |
| Sep 2, 2025 | 5,580.90 | 5,602.95 | 5,511.10 | 5,531.60 | 5,531.60 | -0.88% | 7,394 |
| Sep 1, 2025 | 5,474.95 | 5,591.30 | 5,460.00 | 5,580.85 | 5,580.85 | 2.18% | 2,893 |
| Aug 29, 2025 | 5,647.60 | 5,647.60 | 5,451.00 | 5,461.75 | 5,461.75 | -2.11% | 4,731 |
| Aug 28, 2025 | 5,755.90 | 5,755.95 | 5,567.40 | 5,579.40 | 5,579.40 | -3.07% | 2,987 |
| Aug 26, 2025 | 5,889.00 | 5,914.40 | 5,742.00 | 5,755.90 | 5,755.90 | -2.31% | 4,594 |
| Aug 25, 2025 | 5,873.70 | 5,925.50 | 5,827.10 | 5,891.85 | 5,891.85 | 1.11% | 5,083 |
| Aug 22, 2025 | 5,828.45 | 5,868.00 | 5,796.35 | 5,827.10 | 5,827.10 | 0.56% | 18,011 |
| Aug 21, 2025 | 5,711.00 | 5,813.35 | 5,689.40 | 5,794.80 | 5,794.80 | 1.50% | 8,534 |
| Aug 20, 2025 | 5,718.80 | 5,718.80 | 5,640.00 | 5,709.30 | 5,709.30 | -0.17% | 10,090 |
| Aug 19, 2025 | 5,680.05 | 5,740.00 | 5,647.00 | 5,718.80 | 5,718.80 | 0.01% | 23,583 |
| Aug 18, 2025 | 5,490.80 | 5,732.00 | 5,490.80 | 5,718.05 | 5,718.05 | 4.14% | 8,824 |
| Aug 14, 2025 | 5,504.40 | 5,523.95 | 5,403.05 | 5,490.75 | 5,490.75 | 0.18% | 6,612 |
| Aug 13, 2025 | 5,497.10 | 5,520.15 | 5,471.20 | 5,481.00 | 5,481.00 | 0.28% | 3,496 |
| Aug 12, 2025 | 5,553.10 | 5,576.65 | 5,455.15 | 5,465.85 | 5,465.85 | -0.59% | 3,985 |
| Aug 11, 2025 | 5,560.50 | 5,603.20 | 5,450.10 | 5,498.25 | 5,498.25 | -1.11% | 5,693 |
| 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 |