HDFC Asset Management Company Limited (NSE:HDFCAMC)
India · Delayed Price · Currency is INR 5,828.00
+34.00 (0.59%)
Aug 22, 2025, 3:29 PM IST
NSE:HDFCAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,807.50 | 5,869.50 | 5,794.50 | 5,828.00 | 5,828.00 | 0.59% | 593,437 |
| Aug 21, 2025 | 5,738.50 | 5,810.00 | 5,686.50 | 5,794.00 | 5,794.00 | 1.48% | 475,179 |
| Aug 20, 2025 | 5,710.50 | 5,718.50 | 5,639.50 | 5,709.50 | 5,709.50 | -0.17% | 276,250 |
| Aug 19, 2025 | 5,720.00 | 5,740.00 | 5,641.00 | 5,719.00 | 5,719.00 | 0.03% | 394,485 |
| Aug 18, 2025 | 5,520.00 | 5,731.00 | 5,515.50 | 5,717.00 | 5,717.00 | 4.12% | 570,777 |
| Aug 14, 2025 | 5,485.00 | 5,530.00 | 5,404.00 | 5,491.00 | 5,491.00 | 0.17% | 868,816 |
| Aug 13, 2025 | 5,499.00 | 5,520.00 | 5,473.00 | 5,481.50 | 5,481.50 | 0.28% | 298,435 |
| Aug 12, 2025 | 5,536.00 | 5,580.00 | 5,445.50 | 5,466.00 | 5,466.00 | -0.64% | 463,947 |
| Aug 11, 2025 | 5,568.50 | 5,614.50 | 5,448.50 | 5,501.00 | 5,501.00 | -1.10% | 734,429 |
| Aug 8, 2025 | 5,667.00 | 5,667.00 | 5,530.50 | 5,562.00 | 5,562.00 | -1.81% | 252,280 |
| Aug 7, 2025 | 5,661.00 | 5,699.00 | 5,577.00 | 5,664.50 | 5,664.50 | -0.29% | 384,798 |
| Aug 6, 2025 | 5,691.00 | 5,714.50 | 5,651.00 | 5,681.00 | 5,681.00 | 0.13% | 417,367 |
| Aug 5, 2025 | 5,700.00 | 5,704.00 | 5,628.50 | 5,673.50 | 5,673.50 | -0.20% | 439,851 |
| Aug 4, 2025 | 5,614.50 | 5,725.00 | 5,602.50 | 5,685.00 | 5,685.00 | 1.25% | 398,255 |
| Aug 1, 2025 | 5,644.00 | 5,678.00 | 5,586.00 | 5,615.00 | 5,615.00 | -0.62% | 279,558 |
| Jul 31, 2025 | 5,605.00 | 5,693.00 | 5,567.50 | 5,650.00 | 5,650.00 | -0.35% | 561,428 |
| Jul 30, 2025 | 5,634.00 | 5,695.00 | 5,582.50 | 5,670.00 | 5,670.00 | 0.76% | 386,726 |
| Jul 29, 2025 | 5,536.00 | 5,673.00 | 5,517.50 | 5,627.50 | 5,627.50 | 1.15% | 816,296 |
| Jul 28, 2025 | 5,525.00 | 5,649.50 | 5,507.50 | 5,563.50 | 5,563.50 | 0.22% | 486,520 |
| Jul 25, 2025 | 5,551.00 | 5,590.00 | 5,504.00 | 5,551.50 | 5,551.50 | -0.21% | 400,216 |
| Jul 24, 2025 | 5,580.00 | 5,603.00 | 5,537.50 | 5,563.00 | 5,563.00 | -0.64% | 188,811 |
| Jul 23, 2025 | 5,599.00 | 5,619.50 | 5,573.00 | 5,599.00 | 5,599.00 | 0.12% | 445,350 |
| Jul 22, 2025 | 5,650.00 | 5,650.00 | 5,556.50 | 5,592.50 | 5,592.50 | -0.52% | 302,892 |
| Jul 21, 2025 | 5,590.00 | 5,655.00 | 5,537.00 | 5,622.00 | 5,622.00 | 0.57% | 409,799 |
| Jul 18, 2025 | 5,528.50 | 5,626.00 | 5,510.50 | 5,590.00 | 5,590.00 | 1.45% | 1,693,816 |
| Jul 17, 2025 | 5,382.50 | 5,548.50 | 5,342.50 | 5,510.00 | 5,510.00 | 2.92% | 1,608,642 |
| Jul 16, 2025 | 5,284.00 | 5,365.00 | 5,278.50 | 5,353.50 | 5,353.50 | 1.32% | 806,827 |
| Jul 15, 2025 | 5,124.00 | 5,300.00 | 5,110.50 | 5,283.50 | 5,283.50 | 3.77% | 907,464 |
| Jul 14, 2025 | 5,112.00 | 5,147.00 | 5,052.50 | 5,091.50 | 5,091.50 | -0.48% | 165,618 |
| Jul 11, 2025 | 5,200.00 | 5,220.00 | 5,090.00 | 5,116.00 | 5,116.00 | -1.76% | 236,579 |
| Jul 10, 2025 | 5,141.50 | 5,233.50 | 5,141.50 | 5,207.50 | 5,207.50 | 1.29% | 665,110 |
| Jul 9, 2025 | 5,125.00 | 5,173.00 | 5,073.00 | 5,141.00 | 5,141.00 | 0.63% | 390,919 |
| Jul 8, 2025 | 5,022.00 | 5,169.50 | 5,021.00 | 5,109.00 | 5,109.00 | 2.20% | 872,206 |
| Jul 7, 2025 | 5,033.00 | 5,115.00 | 4,984.00 | 4,999.00 | 4,999.00 | -0.69% | 367,191 |
| Jul 4, 2025 | 5,045.00 | 5,083.50 | 4,984.50 | 5,033.50 | 5,033.50 | -0.23% | 229,547 |
| Jul 3, 2025 | 5,079.00 | 5,122.00 | 5,035.00 | 5,045.00 | 5,045.00 | -0.61% | 327,789 |
| Jul 2, 2025 | 5,101.00 | 5,149.00 | 5,043.50 | 5,076.00 | 5,076.00 | -1.30% | 126,305 |
| Jul 1, 2025 | 5,194.50 | 5,220.00 | 5,118.50 | 5,143.00 | 5,143.00 | -0.94% | 173,833 |
| Jun 30, 2025 | 5,150.00 | 5,219.80 | 5,147.40 | 5,191.80 | 5,191.80 | 0.84% | 194,140 |
| Jun 27, 2025 | 5,098.80 | 5,179.80 | 5,058.10 | 5,148.50 | 5,148.50 | 1.45% | 323,175 |
| Jun 26, 2025 | 5,080.00 | 5,129.40 | 5,012.00 | 5,075.00 | 5,075.00 | -0.34% | 367,008 |
| Jun 25, 2025 | 5,096.50 | 5,124.00 | 5,064.70 | 5,092.30 | 5,092.30 | 0.57% | 257,422 |
| Jun 24, 2025 | 4,995.00 | 5,095.00 | 4,983.70 | 5,063.40 | 5,063.40 | 2.53% | 404,615 |
| Jun 23, 2025 | 4,921.00 | 4,987.20 | 4,910.00 | 4,938.50 | 4,938.50 | -0.41% | 213,021 |
| Jun 20, 2025 | 4,868.50 | 4,975.30 | 4,866.80 | 4,958.60 | 4,958.60 | 1.66% | 407,070 |
| Jun 19, 2025 | 4,934.00 | 5,005.80 | 4,870.20 | 4,877.50 | 4,877.50 | -1.33% | 232,762 |
| Jun 18, 2025 | 5,012.10 | 5,012.10 | 4,907.00 | 4,943.00 | 4,943.00 | -0.82% | 390,795 |
| Jun 17, 2025 | 4,955.00 | 4,999.00 | 4,920.80 | 4,983.90 | 4,983.90 | 0.27% | 289,124 |
| Jun 16, 2025 | 4,700.00 | 5,022.80 | 4,700.00 | 4,970.30 | 4,970.30 | 0.02% | 606,001 |
| Jun 13, 2025 | 4,931.00 | 5,022.90 | 4,928.10 | 4,969.20 | 4,969.20 | -1.23% | 533,523 |