Skip to main content
logo
HDFC Asset Management Company Limited (BOM:541729)
India flag India · Delayed Price · Currency is INR
2,686.70
-31.40 (-1.16%)
At close: May 29, 2026

BOM:541729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,703.652,765.352,655.002,686.702,686.70-1.16%34,373
May 27, 20262,750.752,750.752,705.002,718.102,718.10-0.77%11,093
May 26, 20262,758.602,764.952,717.802,739.202,739.20-0.70%59,171
May 25, 20262,775.652,808.652,754.652,758.552,758.550.70%33,708
May 22, 20262,762.652,766.452,721.502,739.452,739.450.40%24,591
May 21, 20262,707.802,775.002,707.152,728.452,728.451.61%50,082
May 20, 20262,664.302,694.502,604.852,685.252,685.251.23%11,839
May 19, 20262,617.352,695.002,601.002,652.702,652.701.12%10,191
May 18, 20262,662.852,671.202,600.902,623.302,623.30-2.95%28,264
May 15, 20262,693.152,739.002,688.502,703.102,703.100.37%24,362
May 14, 20262,647.802,705.752,618.602,693.052,693.051.50%17,340
May 13, 20262,640.102,687.402,632.802,653.152,653.150.79%53,712
May 12, 20262,705.152,759.652,623.902,632.252,632.25-4.13%298,596
May 11, 20262,810.802,840.002,739.752,745.752,745.75-3.93%33,681
May 8, 20262,821.452,870.952,814.252,857.952,857.950.82%24,377
May 7, 20262,844.952,854.652,780.002,834.602,834.600.73%14,003
May 6, 20262,839.802,860.002,806.552,814.152,814.150.28%29,655
May 5, 20262,722.302,824.952,706.702,806.402,806.401.89%38,894
May 4, 20262,715.402,773.552,715.402,754.452,754.451.56%10,259
Apr 30, 20262,763.002,773.902,702.852,712.202,712.20-2.73%28,996
Apr 29, 20262,761.252,807.702,761.252,788.452,788.451.03%12,621
Apr 28, 20262,700.652,789.552,700.652,759.902,759.900.13%22,225
Apr 27, 20262,740.102,777.352,720.002,756.452,756.450.77%29,267
Apr 24, 20262,718.102,763.002,694.752,735.352,735.351.00%37,312
Apr 23, 20262,764.052,764.052,700.052,708.302,708.30-2.07%47,886
Apr 22, 20262,791.152,812.802,760.002,765.552,765.55-1.04%48,035
Apr 21, 20262,768.452,815.752,734.902,794.502,794.500.98%43,988
Apr 20, 20262,799.952,810.452,753.052,767.352,767.35-0.90%29,010
Apr 17, 20262,645.002,798.052,645.002,792.402,792.404.87%110,221
Apr 16, 20262,700.052,725.452,607.702,662.602,662.60-0.06%123,834
Apr 15, 20262,625.702,677.402,595.452,664.202,664.204.65%26,669
Apr 13, 20262,553.302,589.302,524.802,545.902,545.90-2.81%35,688
Apr 10, 20262,526.152,626.002,526.152,619.552,619.554.19%16,752
Apr 9, 20262,500.302,548.402,492.152,514.102,514.10-1.38%308,157
Apr 8, 20262,489.152,560.002,436.252,549.252,549.258.76%141,460
Apr 7, 20262,389.652,389.652,332.002,343.902,343.90-1.76%221,876
Apr 6, 20262,354.402,398.552,320.002,385.802,385.801.61%1,116,914
Apr 2, 20262,310.002,356.502,242.402,348.052,348.050.34%22,721
Apr 1, 20262,275.102,362.002,275.102,340.202,340.205.57%155,108
Mar 30, 20262,243.152,313.002,206.052,216.752,216.75-4.24%78,416
Mar 27, 20262,370.002,379.952,300.402,315.002,315.00-3.00%194,519
Mar 25, 20262,361.102,419.102,361.102,386.702,386.701.45%99,133
Mar 24, 20262,328.952,360.402,285.002,352.602,352.604.38%113,794
Mar 23, 20262,364.302,364.352,236.902,253.902,253.90-5.54%60,863
Mar 20, 20262,406.802,442.002,380.002,386.002,386.00-0.69%24,042
Mar 19, 20262,430.652,440.102,375.102,402.552,402.55-2.67%21,117
Mar 18, 20262,398.752,501.002,383.352,468.552,468.553.59%18,444
Mar 17, 20262,397.202,407.152,357.502,382.902,382.900.69%16,157
Mar 16, 20262,384.802,395.252,322.502,366.552,366.55-0.61%51,878
Mar 13, 20262,426.152,426.152,358.002,381.102,381.10-1.93%68,409