Skip to main content
logo
HDFC Asset Management Company Limited (BOM:541729)
India flag India · Delayed Price · Currency is INR
2,605.05
-4.95 (-0.19%)
At close: Aug 21, 2026

BOM:541729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,623.352,624.052,596.702,605.052,605.05-0.19%320,616
Aug 20, 20262,555.652,610.002,555.002,610.002,610.002.84%108,014
Aug 19, 20262,507.852,551.952,501.002,538.002,538.000.51%150,128
Aug 18, 20262,548.102,548.102,492.402,525.002,525.000.15%14,934
Aug 17, 20262,476.952,537.502,472.602,521.152,521.150.85%78,626
Aug 14, 20262,500.552,508.252,471.002,500.002,500.000.56%12,696
Aug 13, 20262,481.002,501.002,478.352,486.002,486.00-0.52%18,126
Aug 12, 20262,515.452,519.952,482.302,499.002,499.00-1.06%28,548
Aug 11, 20262,568.652,568.652,505.002,525.752,525.75-0.76%17,237
Aug 10, 20262,540.352,571.102,526.752,545.002,545.000.20%10,068
Aug 7, 20262,538.502,552.202,523.002,540.002,540.00-0.18%27,001
Aug 6, 20262,569.802,569.802,535.102,544.552,544.55-0.60%40,048
Aug 5, 20262,557.902,580.602,541.002,560.002,560.000.23%7,710
Aug 4, 20262,599.502,599.502,532.802,554.002,554.00-0.78%17,067
Aug 3, 20262,648.952,648.952,565.002,574.002,574.00-1.59%20,480
Jul 31, 20262,574.952,628.602,551.402,615.702,615.702.73%167,037
Jul 30, 20262,539.952,552.902,527.902,546.252,546.250.15%13,843
Jul 29, 20262,532.352,556.002,529.002,542.352,542.350.44%21,618
Jul 28, 20262,555.002,559.602,516.302,531.302,531.30-0.81%7,357
Jul 27, 20262,520.552,557.802,520.552,551.852,551.851.84%15,712
Jul 24, 20262,508.202,532.002,469.052,505.702,505.70-0.10%88,731
Jul 23, 20262,531.352,562.952,497.902,508.252,508.25-1.45%16,495
Jul 22, 20262,576.552,594.452,537.452,545.052,545.05-1.40%110,272
Jul 21, 20262,603.302,696.352,578.952,581.152,581.15-2.39%752,355
Jul 20, 20262,652.352,652.402,603.002,644.402,644.40-0.28%35,523
Jul 17, 20262,600.002,668.302,588.902,651.952,651.951.87%118,523
Jul 16, 20262,737.102,737.102,586.602,603.152,603.15-4.67%182,949
Jul 15, 20262,672.452,765.002,672.452,730.702,730.702.72%28,109
Jul 14, 20262,719.052,738.602,641.602,658.402,658.40-3.28%26,947
Jul 13, 20262,750.002,757.052,681.502,748.552,748.55-0.49%33,602
Jul 10, 20262,746.152,788.002,746.152,762.102,762.100.92%13,817
Jul 9, 20262,670.052,745.252,665.002,737.052,737.053.00%25,374
Jul 8, 20262,755.952,775.752,645.202,657.302,657.30-4.73%225,105
Jul 7, 20262,786.252,805.502,732.302,789.152,789.150.60%12,613
Jul 6, 20262,837.702,837.702,762.152,772.402,772.40-0.97%21,414
Jul 3, 20262,775.502,808.002,764.652,799.452,799.451.36%39,658
Jul 2, 20262,749.952,770.002,742.402,761.952,761.950.58%202,553
Jul 1, 20262,653.802,750.002,653.802,746.152,746.153.51%50,298
Jun 30, 20262,617.902,669.002,607.802,652.952,652.951.79%16,644
Jun 29, 20262,678.302,678.302,596.002,606.302,606.30-1.63%25,550
Jun 25, 20262,628.652,692.052,628.652,649.552,649.550.92%25,007
Jun 24, 20262,682.002,689.402,621.202,625.302,625.30-1.95%14,927
Jun 23, 20262,670.502,725.002,660.302,677.452,677.45-0.47%29,691
Jun 22, 20262,727.952,728.002,681.602,690.052,690.05-1.00%19,179
Jun 19, 20262,725.152,728.502,680.002,717.252,717.25-0.29%67,837
Jun 18, 20262,706.352,735.002,682.102,725.202,725.200.51%28,524
Jun 17, 20262,659.102,715.602,655.002,711.502,711.501.98%67,573
Jun 16, 20262,635.852,666.402,624.002,658.952,658.951.38%374,066
Jun 15, 20262,489.702,635.952,489.702,622.652,622.656.74%109,011
Jun 12, 20262,406.302,462.202,380.652,457.152,457.152.78%282,340