Skip to main content
logo
HDFC Asset Management Company Limited (NSE:HDFCAMC)
India flag India · Delayed Price · Currency is INR
2,429.70
-69.20 (-2.77%)
At close: Jan 23, 2026

NSE:HDFCAMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,513.002,513.002,420.002,429.702,429.70-2.77%417,907
Jan 22, 20262,509.002,518.502,484.002,498.902,498.900.92%684,139
Jan 21, 20262,531.002,533.602,454.102,476.002,476.00-2.01%1,087,574
Jan 20, 20262,597.002,597.002,520.002,526.902,526.90-2.04%827,106
Jan 19, 20262,580.202,598.802,543.102,579.602,579.60-0.65%814,597
Jan 16, 20262,580.202,696.002,580.002,596.402,596.401.66%2,869,514
Jan 14, 20262,498.302,603.302,487.102,554.102,554.102.75%2,340,909
Jan 13, 20262,502.002,512.502,455.102,485.702,485.70-0.07%975,174
Jan 12, 20262,513.002,533.502,464.402,487.502,487.50-1.42%879,934
Jan 9, 20262,582.002,591.602,518.102,523.402,523.40-2.31%1,138,292
Jan 8, 20262,619.102,625.202,567.002,583.002,583.00-1.59%831,429
Jan 7, 20262,648.402,648.402,607.702,624.602,624.600.10%501,844
Jan 6, 20262,673.202,673.702,616.202,622.102,622.10-1.45%930,786
Jan 5, 20262,657.002,686.602,636.802,660.702,660.700.13%981,827
Jan 2, 20262,648.202,664.802,627.102,657.202,657.200.34%347,752
Jan 1, 20262,674.802,682.002,635.502,648.202,648.20-0.90%344,128
Dec 31, 20252,640.002,682.002,639.902,672.202,672.201.60%502,461
Dec 30, 20252,647.002,655.002,622.602,630.202,630.20-0.64%1,265,693
Dec 29, 20252,647.202,656.802,625.102,647.202,647.20-573,768
Dec 26, 20252,656.002,673.902,642.802,647.202,647.20-0.34%407,924
Dec 24, 20252,709.002,724.002,641.202,656.102,656.10-1.96%1,008,479
Dec 23, 20252,679.002,713.702,665.202,709.302,709.301.75%493,486
Dec 22, 20252,661.002,674.602,641.202,662.802,662.80-0.35%522,476
Dec 19, 20252,719.002,738.102,632.402,672.202,672.20-1.86%2,244,048
Dec 18, 20252,602.902,729.202,602.902,722.902,722.907.15%2,915,803
Dec 17, 20252,581.302,601.702,535.602,541.202,541.20-1.64%501,390
Dec 16, 20252,608.002,608.002,563.102,583.702,583.70-0.89%989,338
Dec 15, 20252,669.802,669.802,597.202,607.002,607.00-2.53%626,759
Dec 12, 20252,676.002,681.302,653.602,674.702,674.700.38%1,304,915
Dec 11, 20252,605.002,670.502,600.302,664.702,664.702.12%895,280
Dec 10, 20252,559.002,625.802,559.002,609.402,609.401.97%751,288
Dec 9, 20252,548.502,565.002,510.002,558.902,558.900.29%809,645
Dec 8, 20252,578.902,605.102,542.402,551.502,551.50-1.01%746,623
Dec 5, 20252,583.002,596.702,564.002,577.502,577.50-0.71%471,729
Dec 4, 20252,606.602,609.002,583.402,596.002,596.00-0.01%533,045
Dec 3, 20252,620.002,627.802,575.502,596.202,596.20-0.11%483,519
Dec 2, 20252,649.002,649.002,591.502,599.002,599.00-1.88%819,741
Dec 1, 20252,679.902,692.302,638.102,648.802,648.80-0.91%333,366
Nov 28, 20252,680.002,695.002,659.002,673.002,673.00-0.26%298,038
Nov 27, 20252,705.502,705.502,656.502,680.002,680.000.04%271,818
Nov 26, 20252,682.002,697.502,658.502,679.002,679.000.40%430,478
Nov 25, 20252,690.502,694.002,656.002,668.252,668.25-0.64%790,564
Nov 24, 20252,709.752,725.502,675.002,685.502,685.50-0.42%1,086,588
Nov 21, 20252,700.002,712.752,675.752,696.752,696.75-0.10%849,466
Nov 20, 20252,706.752,709.752,690.252,699.502,699.500.13%723,608
Nov 19, 20252,698.252,705.502,669.752,696.002,696.00-0.08%853,640
Nov 18, 20252,730.002,749.002,692.502,698.252,698.25-0.77%532,134
Nov 17, 20252,719.002,734.502,704.002,719.252,719.250.47%626,530
Nov 14, 20252,742.502,749.002,682.002,706.502,706.50-1.18%814,572
Nov 13, 20252,750.002,786.002,732.502,738.752,738.75-0.15%878,676