Skip to main content
logo
HDFC Asset Management Company Limited (NSE:HDFCAMC)
India flag India · Delayed Price · Currency is INR
2,313.90
-72.40 (-3.03%)
At close: Mar 27, 2026

NSE:HDFCAMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,370.002,380.602,300.002,313.902,313.90-3.03%5,308,340
Mar 25, 20262,375.202,419.502,365.602,386.302,386.301.47%826,687
Mar 24, 20262,300.002,361.702,284.302,351.702,351.704.31%822,856
Mar 23, 20262,359.902,361.302,236.602,254.602,254.60-5.50%1,483,046
Mar 20, 20262,409.302,443.002,380.002,385.902,385.90-0.63%771,952
Mar 19, 20262,378.102,441.002,373.002,401.002,401.00-2.75%1,095,550
Mar 18, 20262,386.502,501.602,383.002,468.902,468.903.59%1,251,975
Mar 17, 20262,379.002,407.902,355.502,383.402,383.400.68%1,214,120
Mar 16, 20262,384.002,397.802,323.002,367.202,367.20-0.58%1,973,365
Mar 13, 20262,417.102,417.102,357.302,381.002,381.00-1.98%1,177,208
Mar 12, 20262,439.002,479.402,408.402,429.002,429.00-0.78%848,681
Mar 11, 20262,550.002,551.302,439.802,448.202,448.20-3.41%1,185,276
Mar 10, 20262,507.202,550.402,467.502,534.702,534.702.99%1,570,912
Mar 9, 20262,453.802,469.402,408.002,461.102,461.10-1.71%615,536
Mar 6, 20262,559.102,559.202,495.202,503.802,503.80-2.16%689,587
Mar 5, 20262,580.002,588.002,523.402,559.002,559.000.46%600,390
Mar 4, 20262,600.002,625.002,539.002,547.202,547.20-3.87%1,001,078
Mar 2, 20262,625.002,690.202,601.402,649.802,649.80-1.81%816,022
Feb 27, 20262,718.702,751.702,687.102,698.602,698.60-2.00%1,193,019
Feb 26, 20262,755.002,763.002,740.602,753.802,753.800.36%579,732
Feb 25, 20262,689.002,766.702,682.802,743.902,743.902.33%849,803
Feb 24, 20262,719.802,727.902,666.502,681.402,681.40-1.66%654,112
Feb 23, 20262,739.002,772.002,712.802,726.802,726.800.41%924,223
Feb 20, 20262,742.302,756.402,701.402,715.702,715.70-0.60%456,524
Feb 19, 20262,815.002,826.802,725.002,732.202,732.20-2.86%337,142
Feb 18, 20262,865.102,901.502,800.002,812.602,812.60-1.78%1,032,735
Feb 17, 20262,825.002,869.002,823.202,863.602,863.600.75%344,823
Feb 16, 20262,807.802,847.702,790.502,842.202,842.201.03%272,866
Feb 13, 20262,817.002,832.402,797.402,813.202,813.20-0.79%1,046,968
Feb 12, 20262,829.702,843.902,819.602,835.702,835.700.31%574,333
Feb 11, 20262,832.002,832.702,814.102,826.902,826.900.36%669,732
Feb 10, 20262,753.002,824.402,735.002,816.802,816.802.56%916,277
Feb 9, 20262,750.002,757.102,715.002,746.602,746.600.99%604,024
Feb 6, 20262,772.602,772.602,697.802,719.802,719.80-1.54%479,617
Feb 5, 20262,725.002,772.502,720.902,762.302,762.301.37%2,336,539
Feb 4, 20262,680.002,745.002,660.402,725.002,725.002.01%2,931,893
Feb 3, 20262,750.002,769.902,658.702,671.302,671.303.93%2,576,323
Feb 2, 20262,468.902,580.402,432.002,570.302,570.304.46%1,442,403
Feb 1, 20262,515.002,564.902,441.002,460.602,460.60-2.19%583,126
Jan 30, 20262,544.202,553.602,506.102,515.702,515.70-1.12%1,084,243
Jan 29, 20262,486.902,555.002,471.002,544.202,544.202.69%1,550,271
Jan 28, 20262,460.002,481.702,427.502,477.602,477.601.67%1,300,327
Jan 27, 20262,433.002,448.302,407.302,436.802,436.800.29%1,437,206
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