Skip to main content
logo
HDFC Asset Management Company Limited (NSE:HDFCAMC)
India flag India · Delayed Price · Currency is INR
2,719.00
-9.20 (-0.34%)
Jun 19, 2026, 3:30 PM IST

NSE:HDFCAMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,720.102,729.902,685.602,719.002,719.00-0.34%430,133
Jun 18, 20262,709.902,735.002,681.802,728.202,728.200.63%609,955
Jun 17, 20262,677.702,716.102,654.602,711.102,711.101.97%912,665
Jun 16, 20262,622.902,669.002,622.902,658.602,658.601.36%680,815
Jun 15, 20262,500.002,637.202,499.002,622.902,622.906.80%2,029,867
Jun 12, 20262,419.902,463.602,380.802,455.902,455.902.77%1,107,972
Jun 11, 20262,438.002,450.002,384.202,389.802,389.80-2.37%1,069,770
Jun 10, 20262,503.302,510.402,436.302,447.802,447.80-2.22%673,825
Jun 9, 20262,468.002,509.202,447.102,503.302,503.302.05%994,452
Jun 8, 20262,465.002,478.102,436.502,453.002,453.00-1.72%1,025,312
Jun 5, 20262,483.802,506.202,465.602,495.902,495.901.09%1,100,160
Jun 4, 20262,495.502,548.502,485.802,522.902,468.900.51%661,317
Jun 3, 20262,583.502,583.602,463.502,510.002,456.28-2.84%1,184,566
Jun 2, 20262,574.102,594.702,540.002,583.502,528.20-0.81%1,342,853
Jun 1, 20262,687.502,712.402,595.102,604.702,548.95-2.60%912,721
May 29, 20262,716.302,768.402,652.602,674.302,617.06-1.55%2,092,882
May 27, 20262,728.002,739.102,704.002,716.302,658.16-0.86%548,519
May 26, 20262,758.102,765.802,717.402,739.802,681.16-0.66%685,263
May 25, 20262,768.002,809.802,753.002,758.102,699.070.71%767,309
May 22, 20262,739.002,767.002,720.002,738.702,680.080.40%525,571
May 21, 20262,711.002,774.202,705.002,727.902,669.511.59%898,831
May 20, 20262,630.002,698.502,605.202,685.302,627.821.19%1,035,717
May 19, 20262,625.002,696.302,600.902,653.602,596.801.09%593,711
May 18, 20262,663.002,680.502,600.102,625.102,568.91-2.90%990,806
May 15, 20262,700.002,738.402,690.202,703.502,645.630.44%429,762
May 14, 20262,670.002,705.002,618.002,691.602,633.991.48%649,261
May 13, 20262,630.002,689.202,630.002,652.302,595.530.74%548,007
May 12, 20262,713.002,759.302,623.402,632.802,576.45-4.16%894,165
May 11, 20262,845.002,845.002,738.902,747.202,688.40-3.74%1,319,247
May 8, 20262,820.002,872.402,815.302,854.002,792.910.68%1,044,961
May 7, 20262,830.002,854.902,780.002,834.602,773.930.66%814,891
May 6, 20262,830.002,866.002,807.402,815.902,755.630.34%940,065
May 5, 20262,749.102,825.502,707.002,806.302,746.231.91%981,595
May 4, 20262,725.002,774.302,725.002,753.602,694.661.51%489,137
Apr 30, 20262,770.102,774.902,703.702,712.602,654.54-2.70%1,255,481
Apr 29, 20262,770.002,808.302,760.202,787.902,728.231.00%832,683
Apr 28, 20262,756.002,788.802,738.102,760.202,701.120.15%1,098,502
Apr 27, 20262,749.902,776.502,719.602,756.002,697.010.77%483,814
Apr 24, 20262,700.002,764.002,692.902,735.002,676.460.99%1,081,669
Apr 23, 20262,745.002,762.902,700.002,708.202,650.23-2.10%1,161,552
Apr 22, 20262,794.002,811.402,759.302,766.402,707.19-0.99%1,161,510
Apr 21, 20262,754.002,816.802,733.902,794.002,734.200.93%1,593,751
Apr 20, 20262,791.802,809.802,753.402,768.202,708.95-0.87%1,049,876
Apr 17, 20262,646.302,799.002,646.302,792.402,732.634.89%2,259,343
Apr 16, 20262,701.202,723.702,606.102,662.202,605.22-0.06%2,949,659
Apr 15, 20262,590.202,678.002,590.202,663.702,606.694.62%2,160,698
Apr 13, 20262,549.702,592.902,525.202,546.102,491.60-2.79%1,006,209
Apr 10, 20262,533.902,626.202,530.102,619.302,563.244.15%919,481
Apr 9, 20262,537.002,548.702,491.902,515.002,461.17-0.96%996,857
Apr 8, 20262,490.002,559.702,431.302,539.402,485.058.28%2,035,265