Skip to main content
logo
HDFC Asset Management Company Limited (BOM:541729)
India flag India · Delayed Price · Currency is INR
2,309.45
+44.45 (1.96%)
At close: Oct 28, 2026

BOM:541729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,273.452,317.502,264.652,309.452,309.451.96%310,919
Oct 27, 20262,257.152,287.002,244.302,265.002,265.000.49%34,104
Oct 26, 20262,247.352,272.052,215.602,254.002,254.000.18%15,680
Oct 23, 20262,277.552,299.002,216.502,250.002,250.00-1.21%53,681
Oct 22, 20262,310.002,310.052,259.502,277.502,277.50-1.41%11,437
Oct 21, 20262,379.852,379.852,284.452,310.002,310.00-1.37%13,787
Oct 19, 20262,314.952,414.402,314.952,342.102,342.10-3.30%29,845
Oct 16, 20262,420.152,456.002,379.002,422.002,422.000.40%30,997
Oct 15, 20262,297.452,421.002,279.252,412.352,412.355.80%168,732
Oct 14, 20262,320.852,334.752,275.702,280.102,280.10-2.14%30,395
Oct 13, 20262,299.852,335.602,266.502,330.002,330.002.03%12,063
Oct 12, 20262,267.302,308.252,267.302,283.602,283.601.00%52,933
Oct 9, 20262,247.302,291.302,233.702,261.002,261.000.41%63,510
Oct 8, 20262,314.802,314.802,235.052,251.852,251.85-2.39%20,514
Oct 7, 20262,368.702,368.702,300.002,307.052,307.05-1.87%63,780
Oct 6, 20262,361.452,365.952,336.502,351.002,351.00-0.13%13,916
Oct 5, 20262,327.952,368.802,310.002,354.002,354.001.72%20,687
Oct 1, 20262,284.102,320.002,270.002,314.252,314.251.32%80,732
Sep 30, 20262,251.052,314.402,251.052,284.102,284.101.47%28,282
Sep 29, 20262,289.952,301.552,251.002,251.002,251.00-2.30%86,868
Sep 28, 20262,357.252,357.252,300.102,304.102,304.10-3.07%16,559
Sep 25, 20262,387.552,393.902,367.002,377.002,377.00-0.34%18,120
Sep 24, 20262,426.802,430.002,382.002,385.002,385.00-2.49%18,692
Sep 23, 20262,450.052,453.702,430.002,446.002,446.001.06%5,722
Sep 22, 20262,435.052,450.702,415.002,420.302,420.30-0.99%11,450
Sep 21, 20262,432.452,455.752,412.102,444.402,444.400.80%14,410
Sep 18, 20262,395.202,437.702,395.202,425.002,425.001.70%62,216
Sep 17, 20262,362.302,415.002,362.302,384.502,384.500.43%68,084
Sep 16, 20262,388.902,407.702,361.002,374.402,374.40-0.67%67,618
Sep 15, 20262,412.752,421.552,385.552,390.402,390.40-0.73%38,372
Sep 11, 20262,390.702,423.952,368.452,408.002,408.00-1.23%120,029
Sep 10, 20262,432.402,446.502,400.002,438.002,438.000.45%27,752
Sep 9, 20262,454.952,454.952,411.002,427.002,427.00-1.14%18,369
Sep 8, 20262,441.952,455.002,433.152,455.002,455.000.68%10,132
Sep 7, 20262,456.102,471.902,438.302,438.302,438.30-1.00%16,520
Sep 4, 20262,531.002,531.002,457.002,463.002,463.00-1.62%12,322
Sep 3, 20262,522.152,534.752,486.152,503.552,503.55-0.65%25,150
Sep 2, 20262,522.302,522.302,477.002,520.002,520.00-1.13%232,837
Sep 1, 20262,582.402,582.402,527.002,548.802,548.80-0.71%20,085
Aug 31, 20262,567.102,567.102,525.002,567.102,567.100.24%16,696
Aug 28, 20262,557.802,589.152,539.802,561.052,561.05-0.54%63,981
Aug 27, 20262,658.252,691.602,555.652,575.002,575.00-3.56%474,783
Aug 26, 20262,719.002,719.002,652.002,670.002,670.00-0.63%130,787
Aug 25, 20262,602.152,688.052,602.152,687.002,687.002.75%91,737
Aug 24, 20262,605.452,628.002,605.452,615.002,615.000.38%87,213
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