Skip to main content
logo
HDFC Asset Management Company Limited (NSE:HDFCAMC)
India flag India · Delayed Price · Currency is INR
2,596.20
-2.80 (-0.11%)
At close: Dec 3, 2025

NSE:HDFCAMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20252,808.502,904.502,805.502,882.002,882.003.04%2,416,320
Oct 14, 20252,849.002,856.252,794.002,797.002,797.00-1.32%620,692
Oct 13, 20252,775.752,842.502,774.752,834.502,834.502.70%1,287,142
Oct 10, 20252,747.502,774.502,726.002,760.002,760.000.75%883,626
Oct 9, 20252,747.002,764.752,715.252,739.502,739.500.06%832,926
Oct 8, 20252,765.002,783.002,720.752,737.752,737.75-1.46%658,820
Oct 7, 20252,844.252,844.252,762.502,778.252,778.25-1.85%682,296
Oct 6, 20252,798.502,838.752,795.502,830.502,830.501.25%537,854
Oct 3, 20252,792.002,816.752,777.502,795.502,795.500.64%871,432
Oct 1, 20252,762.002,795.002,762.002,777.752,777.750.42%486,324
Sep 30, 20252,802.502,814.502,719.002,766.252,766.25-1.61%1,120,878
Sep 29, 20252,810.752,843.252,776.502,811.502,811.500.04%716,636
Sep 26, 20252,873.502,890.002,804.502,810.502,810.50-2.26%444,412
Sep 25, 20252,896.502,908.752,870.002,875.502,875.50-0.67%495,084
Sep 24, 20252,932.002,950.002,871.002,895.002,895.00-1.59%562,108
Sep 23, 20252,915.002,951.752,905.502,941.752,941.750.96%635,528
Sep 22, 20252,937.502,952.502,905.002,913.752,913.75-0.50%318,136