Skip to main content
logo
HDFC Asset Management Company Limited (BOM:541729)
India flag India · Delayed Price · Currency is INR
2,615.70
+69.45 (2.73%)
At close: Jul 31, 2026

BOM:541729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 20262,433.552,450.352,386.052,390.652,390.65-2.19%103,425
Jun 10, 20262,503.302,508.202,438.002,444.302,444.30-2.34%168,064
Jun 9, 20262,484.252,509.202,449.802,502.852,502.852.20%16,791
Jun 8, 20262,451.602,477.902,437.002,448.952,448.95-1.89%380,555
Jun 5, 20262,474.252,505.852,466.602,496.102,496.101.06%336,758
Jun 4, 20262,499.952,548.202,484.902,523.852,469.850.52%18,400
Jun 3, 20262,583.052,585.002,464.052,510.802,457.08-2.80%225,859
Jun 2, 20262,564.002,594.202,541.202,583.052,527.78-0.76%86,622
Jun 1, 20262,662.252,712.902,595.802,602.852,547.16-3.12%19,815
May 29, 20262,703.652,765.352,655.002,686.702,629.22-1.16%34,373
May 27, 20262,750.752,750.752,705.002,718.102,659.94-0.77%11,093
May 26, 20262,758.602,764.952,717.802,739.202,680.59-0.70%59,171
May 25, 20262,775.652,808.652,754.652,758.552,699.530.70%33,708
May 22, 20262,762.652,766.452,721.502,739.452,680.840.40%24,591
May 21, 20262,707.802,775.002,707.152,728.452,670.071.61%50,082