HDFC Asset Management Company Limited (NSE:HDFCAMC)
India · Delayed Price · Currency is INR 5,703.50
-12.50 (-0.22%)
Oct 21, 2025, 2:45 PM IST
NSE:HDFCAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 5,589.50 | 5,618.00 | 5,450.00 | 5,463.00 | 5,463.00 | -2.13% | 464,548 |
| Aug 28, 2025 | 5,745.00 | 5,745.00 | 5,569.00 | 5,582.00 | 5,582.00 | -3.08% | 463,350 |
| Aug 26, 2025 | 5,882.50 | 5,922.00 | 5,736.00 | 5,759.50 | 5,759.50 | -2.25% | 457,871 |
| Aug 25, 2025 | 5,840.00 | 5,927.50 | 5,826.50 | 5,892.00 | 5,892.00 | 1.10% | 478,987 |
| Aug 22, 2025 | 5,807.50 | 5,869.50 | 5,794.50 | 5,828.00 | 5,828.00 | 0.59% | 593,439 |
| 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 |