Skip to main content
logo
HDFC Asset Management Company Limited (BOM:541729)
India flag India · Delayed Price · Currency is INR
2,794.50
+27.15 (0.98%)
At close: Apr 21, 2026

BOM:541729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,448.852,476.202,410.002,428.052,428.05-0.85%174,978
Mar 11, 20262,521.402,534.752,440.002,448.902,448.90-3.39%294,980
Mar 10, 20262,492.302,550.002,468.502,534.702,534.703.09%583,547
Mar 9, 20262,450.052,467.952,410.002,458.702,458.70-1.72%60,892
Mar 6, 20262,557.002,557.252,492.752,501.702,501.70-2.24%42,809
Mar 5, 20262,600.002,600.002,524.902,559.152,559.150.54%97,546
Mar 4, 20262,600.852,613.352,539.002,545.402,545.40-3.91%28,440
Mar 2, 20262,605.802,689.002,601.752,648.852,648.85-2.07%64,454
Feb 27, 20262,700.502,750.652,688.102,704.802,704.80-1.84%52,606
Feb 26, 20262,748.802,762.002,741.502,755.452,755.450.39%8,701
Feb 25, 20262,691.352,765.002,686.002,744.652,744.652.74%9,301
Feb 24, 20262,700.052,726.952,667.652,671.402,671.40-2.04%47,914
Feb 23, 20262,740.002,770.002,712.652,726.952,726.950.50%14,779
Feb 20, 20262,732.302,754.802,702.352,713.402,713.40-0.68%6,380
Feb 19, 20262,832.152,832.152,725.002,731.852,731.85-2.93%19,778
Feb 18, 20262,873.852,901.002,801.002,814.202,814.20-1.70%22,009
Feb 17, 20262,816.152,869.302,816.152,862.952,862.950.68%17,250
Feb 16, 20262,752.602,847.002,752.602,843.602,843.601.07%21,926
Feb 13, 20262,820.002,832.902,800.002,813.602,813.60-0.77%342,173
Feb 12, 20262,827.002,843.002,820.302,835.552,835.550.32%7,617
Feb 11, 20262,839.252,839.252,815.002,826.402,826.400.36%88,536
Feb 10, 20262,750.302,823.602,740.502,816.252,816.252.57%101,975
Feb 9, 20262,774.752,774.752,717.102,745.752,745.750.96%18,985
Feb 6, 20262,782.352,782.352,699.152,719.552,719.55-1.51%26,217
Feb 5, 20262,745.602,772.002,722.702,761.252,761.251.34%387,625
Feb 4, 20262,699.752,744.802,660.602,724.752,724.752.17%273,727