HDFC Asset Management Company Limited (BOM:541729)
India · Delayed Price · Currency is INR 5,374.95
+12.65 (0.24%)
At close: Oct 31, 2025
BOM:541729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,389.95 | 5,447.55 | 5,365.50 | 5,374.95 | 5,374.95 | 0.24% | 5,919 |
| Oct 30, 2025 | 5,410.00 | 5,422.20 | 5,341.50 | 5,362.30 | 5,362.30 | -0.64% | 14,036 |
| Oct 29, 2025 | 5,419.95 | 5,472.05 | 5,289.95 | 5,396.95 | 5,396.95 | -4.50% | 140,530 |
| Oct 28, 2025 | 5,562.10 | 5,680.00 | 5,547.15 | 5,651.45 | 5,651.45 | 1.62% | 7,482 |
| Oct 27, 2025 | 5,560.00 | 5,604.00 | 5,553.00 | 5,561.40 | 5,561.40 | 0.36% | 5,818 |
| Oct 24, 2025 | 5,590.25 | 5,643.00 | 5,508.45 | 5,541.55 | 5,541.55 | -1.29% | 8,685 |
| Oct 23, 2025 | 5,738.55 | 5,742.30 | 5,595.05 | 5,613.90 | 5,613.90 | -1.68% | 9,154 |
| Oct 21, 2025 | 5,717.90 | 5,752.10 | 5,690.00 | 5,709.75 | 5,709.75 | -0.14% | 3,378 |
| Oct 20, 2025 | 5,733.20 | 5,769.95 | 5,679.00 | 5,717.85 | 5,717.85 | 0.16% | 5,437 |
| Oct 17, 2025 | 5,840.15 | 5,893.40 | 5,700.00 | 5,708.60 | 5,708.60 | -1.74% | 12,764 |
| Oct 16, 2025 | 5,823.85 | 5,930.00 | 5,561.70 | 5,809.45 | 5,809.45 | 0.89% | 41,321 |
| Oct 15, 2025 | 5,606.35 | 5,806.15 | 5,606.35 | 5,758.20 | 5,758.20 | 2.93% | 38,173 |
| Oct 14, 2025 | 5,711.35 | 5,711.35 | 5,586.25 | 5,594.45 | 5,594.45 | -1.31% | 6,515 |
| Oct 13, 2025 | 5,574.65 | 5,684.00 | 5,550.00 | 5,668.50 | 5,668.50 | 2.70% | 12,987 |
| Oct 10, 2025 | 5,418.20 | 5,547.15 | 5,418.20 | 5,519.70 | 5,519.70 | 0.78% | 4,935 |
| Oct 9, 2025 | 5,486.70 | 5,530.00 | 5,429.70 | 5,477.05 | 5,477.05 | 0.24% | 8,204 |
| Oct 8, 2025 | 5,510.20 | 5,560.00 | 5,440.00 | 5,463.85 | 5,463.85 | -1.64% | 12,129 |
| Oct 7, 2025 | 5,679.00 | 5,679.10 | 5,523.90 | 5,554.90 | 5,554.90 | -1.90% | 8,843 |
| Oct 6, 2025 | 5,590.55 | 5,675.00 | 5,590.55 | 5,662.35 | 5,662.35 | 1.25% | 5,635 |
| Oct 3, 2025 | 5,561.80 | 5,632.40 | 5,555.00 | 5,592.40 | 5,592.40 | 0.67% | 2,338 |
| Oct 1, 2025 | 5,507.05 | 5,586.25 | 5,507.05 | 5,555.30 | 5,555.30 | 0.45% | 2,523 |
| Sep 30, 2025 | 5,566.25 | 5,618.70 | 5,443.00 | 5,530.55 | 5,530.55 | -1.51% | 5,472 |
| Sep 29, 2025 | 5,625.00 | 5,683.00 | 5,552.10 | 5,615.30 | 5,615.30 | -0.13% | 6,718 |
| 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 |