HDFC Asset Management Company Limited (NSE:HDFCAMC)
India · Delayed Price · Currency is INR 5,485.50
+5.50 (0.10%)
Nov 12, 2025, 3:29 PM IST
NSE:HDFCAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 5,505.00 | 5,523.50 | 5,451.50 | 5,485.50 | 5,485.50 | 0.10% | 326,723 |
| Nov 11, 2025 | 5,525.00 | 5,525.00 | 5,425.00 | 5,480.00 | 5,480.00 | -0.29% | 297,186 |
| Nov 10, 2025 | 5,432.50 | 5,510.00 | 5,416.50 | 5,496.00 | 5,496.00 | 1.17% | 184,862 |
| Nov 7, 2025 | 5,381.00 | 5,446.50 | 5,295.50 | 5,432.50 | 5,432.50 | 0.82% | 454,966 |
| Nov 6, 2025 | 5,242.50 | 5,425.00 | 5,242.50 | 5,388.50 | 5,388.50 | -0.26% | 489,224 |
| Nov 4, 2025 | 5,395.00 | 5,474.50 | 5,391.00 | 5,402.50 | 5,402.50 | -0.04% | 620,107 |
| Nov 3, 2025 | 5,379.00 | 5,428.00 | 5,310.00 | 5,404.50 | 5,404.50 | 0.47% | 465,601 |
| Oct 31, 2025 | 5,390.00 | 5,448.50 | 5,360.00 | 5,379.00 | 5,379.00 | 0.27% | 466,200 |
| Oct 30, 2025 | 5,401.50 | 5,419.00 | 5,341.00 | 5,364.50 | 5,364.50 | -0.62% | 744,281 |
| Oct 29, 2025 | 5,421.50 | 5,469.00 | 5,288.00 | 5,398.00 | 5,398.00 | -4.40% | 2,200,227 |
| Oct 28, 2025 | 5,575.00 | 5,683.50 | 5,544.00 | 5,646.50 | 5,646.50 | 1.57% | 443,484 |
| Oct 27, 2025 | 5,560.00 | 5,606.50 | 5,551.50 | 5,559.00 | 5,559.00 | 0.28% | 360,695 |
| Oct 24, 2025 | 5,616.50 | 5,640.00 | 5,506.50 | 5,543.50 | 5,543.50 | -1.22% | 302,854 |
| Oct 23, 2025 | 5,745.00 | 5,745.00 | 5,596.00 | 5,612.00 | 5,612.00 | -1.67% | 329,134 |
| Oct 21, 2025 | 5,739.50 | 5,753.50 | 5,681.00 | 5,707.50 | 5,707.50 | -0.15% | 42,433 |
| Oct 20, 2025 | 5,743.00 | 5,772.50 | 5,677.50 | 5,716.00 | 5,716.00 | 0.01% | 257,234 |
| Oct 17, 2025 | 5,803.50 | 5,895.00 | 5,703.00 | 5,715.50 | 5,715.50 | -1.52% | 482,505 |
| Oct 16, 2025 | 5,790.50 | 5,934.50 | 5,560.50 | 5,803.50 | 5,803.50 | 0.69% | 1,622,734 |
| Oct 15, 2025 | 5,617.00 | 5,809.00 | 5,611.00 | 5,764.00 | 5,764.00 | 3.04% | 1,208,160 |
| Oct 14, 2025 | 5,698.00 | 5,712.50 | 5,588.00 | 5,594.00 | 5,594.00 | -1.32% | 310,346 |
| Oct 13, 2025 | 5,551.50 | 5,685.00 | 5,549.50 | 5,669.00 | 5,669.00 | 2.70% | 643,571 |
| Oct 10, 2025 | 5,495.00 | 5,549.00 | 5,452.00 | 5,520.00 | 5,520.00 | 0.75% | 441,813 |
| Oct 9, 2025 | 5,494.00 | 5,529.50 | 5,430.50 | 5,479.00 | 5,479.00 | 0.06% | 416,463 |
| Oct 8, 2025 | 5,530.00 | 5,566.00 | 5,441.50 | 5,475.50 | 5,475.50 | -1.46% | 329,410 |
| Oct 7, 2025 | 5,688.50 | 5,688.50 | 5,525.00 | 5,556.50 | 5,556.50 | -1.85% | 341,148 |
| Oct 6, 2025 | 5,597.00 | 5,677.50 | 5,591.00 | 5,661.00 | 5,661.00 | 1.25% | 268,937 |
| Oct 3, 2025 | 5,584.00 | 5,633.50 | 5,555.00 | 5,591.00 | 5,591.00 | 0.64% | 435,716 |
| Oct 1, 2025 | 5,524.00 | 5,590.00 | 5,524.00 | 5,555.50 | 5,555.50 | 0.42% | 243,162 |
| Sep 30, 2025 | 5,605.00 | 5,629.00 | 5,438.00 | 5,532.50 | 5,532.50 | -1.61% | 560,663 |
| Sep 29, 2025 | 5,621.50 | 5,686.50 | 5,553.00 | 5,623.00 | 5,623.00 | 0.04% | 358,318 |
| Sep 26, 2025 | 5,747.00 | 5,780.00 | 5,609.00 | 5,621.00 | 5,621.00 | -2.26% | 222,206 |
| Sep 25, 2025 | 5,793.00 | 5,817.50 | 5,740.00 | 5,751.00 | 5,751.00 | -0.67% | 247,550 |
| Sep 24, 2025 | 5,864.00 | 5,900.00 | 5,742.00 | 5,790.00 | 5,790.00 | -1.59% | 281,054 |
| Sep 23, 2025 | 5,830.00 | 5,903.50 | 5,811.00 | 5,883.50 | 5,883.50 | 0.96% | 317,764 |
| Sep 22, 2025 | 5,875.00 | 5,905.00 | 5,810.00 | 5,827.50 | 5,827.50 | -0.50% | 159,068 |
| Sep 19, 2025 | 5,868.00 | 5,900.00 | 5,841.00 | 5,856.50 | 5,856.50 | 0.11% | 354,863 |
| Sep 18, 2025 | 5,830.00 | 5,870.50 | 5,806.50 | 5,850.00 | 5,850.00 | 0.72% | 155,690 |
| Sep 17, 2025 | 5,807.50 | 5,839.50 | 5,773.00 | 5,808.00 | 5,808.00 | 0.49% | 154,861 |
| Sep 16, 2025 | 5,767.50 | 5,840.00 | 5,750.00 | 5,779.50 | 5,779.50 | 0.62% | 206,526 |
| Sep 15, 2025 | 5,791.00 | 5,791.00 | 5,713.50 | 5,744.00 | 5,744.00 | -0.94% | 176,008 |
| Sep 12, 2025 | 5,830.00 | 5,839.00 | 5,791.00 | 5,798.50 | 5,798.50 | -0.01% | 179,790 |
| Sep 11, 2025 | 5,775.00 | 5,838.50 | 5,724.00 | 5,799.00 | 5,799.00 | -0.09% | 370,679 |
| Sep 10, 2025 | 5,670.50 | 5,833.00 | 5,670.50 | 5,804.50 | 5,804.50 | 2.69% | 484,715 |
| Sep 9, 2025 | 5,710.00 | 5,728.00 | 5,631.00 | 5,652.50 | 5,652.50 | -1.05% | 249,296 |
| Sep 8, 2025 | 5,576.50 | 5,745.00 | 5,568.50 | 5,712.50 | 5,712.50 | 2.51% | 422,166 |
| Sep 5, 2025 | 5,589.00 | 5,642.00 | 5,543.50 | 5,572.50 | 5,572.50 | 0.05% | 262,038 |
| Sep 4, 2025 | 5,640.00 | 5,650.00 | 5,550.00 | 5,569.50 | 5,569.50 | -0.50% | 286,276 |
| Sep 3, 2025 | 5,540.00 | 5,640.00 | 5,537.50 | 5,597.50 | 5,597.50 | 1.21% | 320,889 |
| Sep 2, 2025 | 5,596.00 | 5,599.00 | 5,512.50 | 5,530.50 | 5,530.50 | -0.88% | 150,339 |
| Sep 1, 2025 | 5,463.00 | 5,590.00 | 5,442.00 | 5,579.50 | 5,579.50 | 2.13% | 295,070 |