Skip to main content
logo
HDFC Asset Management Company Limited (NSE:HDFCAMC)
India flag India · Delayed Price · Currency is INR
2,650.10
+2.90 (0.11%)
Dec 29, 2025, 2:15 PM IST

NSE:HDFCAMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 20252,647.202,655.202,625.102,633.80--0.51%248,499
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
Nov 12, 20252,752.502,761.752,725.752,742.752,742.750.10%653,398
Nov 11, 20252,762.502,762.502,712.502,740.002,740.00-0.29%594,370
Nov 10, 20252,716.252,755.002,708.252,748.002,748.001.17%369,724
Nov 7, 20252,690.502,723.252,647.752,716.252,716.250.82%909,932
Nov 6, 20252,621.252,712.502,621.252,694.252,694.25-0.26%978,448
Nov 4, 20252,697.502,737.252,695.502,701.252,701.25-0.04%1,240,214
Nov 3, 20252,689.502,714.002,655.002,702.252,702.250.47%931,202
Oct 31, 20252,695.002,724.252,680.002,689.502,689.500.27%932,400
Oct 30, 20252,700.752,709.502,670.502,682.252,682.25-0.62%1,488,562
Oct 29, 20252,710.752,734.502,644.002,699.002,699.00-4.40%4,400,454
Oct 28, 20252,787.502,841.752,772.002,823.252,823.251.57%886,968
Oct 27, 20252,780.002,803.252,775.752,779.502,779.500.28%721,390
Oct 24, 20252,808.252,820.002,753.252,771.752,771.75-1.22%605,608
Oct 23, 20252,872.502,872.502,798.002,806.002,806.00-1.67%658,268
Oct 21, 20252,869.752,876.752,840.502,853.752,853.75-0.15%84,866
Oct 20, 20252,871.502,886.252,838.752,858.002,858.000.01%514,468
Oct 17, 20252,901.752,947.502,851.502,857.752,857.75-1.52%965,010
Oct 16, 20252,895.252,967.252,780.252,901.752,901.750.69%3,245,468