Skip to main content
logo
HDFC Asset Management Company Limited (BOM:541729)
India flag India · Delayed Price · Currency is INR
2,690.05
-27.20 (-1.00%)
At close: Jun 22, 2026

BOM:541729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20262,664.302,694.502,604.852,685.252,627.801.23%11,839
May 19, 20262,617.352,695.002,601.002,652.702,595.941.12%10,191
May 18, 20262,662.852,671.202,600.902,623.302,567.17-2.95%28,264
May 15, 20262,693.152,739.002,688.502,703.102,645.260.37%24,362
May 14, 20262,647.802,705.752,618.602,693.052,635.431.50%17,340
May 13, 20262,640.102,687.402,632.802,653.152,596.380.79%53,712
May 12, 20262,705.152,759.652,623.902,632.252,575.93-4.13%298,596
May 11, 20262,810.802,840.002,739.752,745.752,687.00-3.93%33,681
May 8, 20262,821.452,870.952,814.252,857.952,796.800.82%24,377
May 7, 20262,844.952,854.652,780.002,834.602,773.950.73%14,003
May 6, 20262,839.802,860.002,806.552,814.152,753.940.28%29,655
May 5, 20262,722.302,824.952,706.702,806.402,746.351.89%38,894
May 4, 20262,715.402,773.552,715.402,754.452,695.521.56%10,259
Apr 30, 20262,763.002,773.902,702.852,712.202,654.17-2.73%28,996
Apr 29, 20262,761.252,807.702,761.252,788.452,728.791.03%12,621
Apr 28, 20262,700.652,789.552,700.652,759.902,700.850.13%22,225
Apr 27, 20262,740.102,777.352,720.002,756.452,697.470.77%29,267
Apr 24, 20262,718.102,763.002,694.752,735.352,676.821.00%37,312
Apr 23, 20262,764.052,764.052,700.052,708.302,650.35-2.07%47,886
Apr 22, 20262,791.152,812.802,760.002,765.552,706.38-1.04%48,035
Apr 21, 20262,768.452,815.752,734.902,794.502,734.710.98%43,988
Apr 20, 20262,799.952,810.452,753.052,767.352,708.14-0.90%29,010
Apr 17, 20262,645.002,798.052,645.002,792.402,732.654.87%110,221
Apr 16, 20262,700.052,725.452,607.702,662.602,605.63-0.06%123,834
Apr 15, 20262,625.702,677.402,595.452,664.202,607.204.65%26,669
Apr 13, 20262,553.302,589.302,524.802,545.902,491.43-2.81%35,688
Apr 10, 20262,526.152,626.002,526.152,619.552,563.504.19%16,752
Apr 9, 20262,500.302,548.402,492.152,514.102,460.31-1.38%308,157
Apr 8, 20262,489.152,560.002,436.252,549.252,494.718.76%141,460