Skip to main content
logo
HDFC Asset Management Company Limited (NSE:HDFCAMC)
India flag India · Delayed Price · Currency is INR
2,769.00
-23.40 (-0.84%)
Apr 20, 2026, 3:30 PM IST

NSE:HDFCAMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,646.302,799.002,646.302,792.402,792.404.89%2,259,343
Apr 16, 20262,701.202,723.702,606.102,662.202,662.20-0.06%2,949,659
Apr 15, 20262,590.202,678.002,590.202,663.702,663.704.62%2,160,698
Apr 13, 20262,549.702,592.902,525.202,546.102,546.10-2.79%1,006,209
Apr 10, 20262,533.902,626.202,530.102,619.302,619.304.15%919,481
Apr 9, 20262,537.002,548.702,491.902,515.002,515.00-0.96%996,857
Apr 8, 20262,490.002,559.702,431.302,539.402,539.408.28%2,035,265
Apr 7, 20262,379.602,379.602,331.302,345.202,345.20-1.73%861,846
Apr 6, 20262,349.802,400.002,315.202,386.602,386.601.62%885,512
Apr 2, 20262,298.002,358.302,241.202,348.602,348.600.35%1,124,725
Apr 1, 20262,285.002,369.002,275.202,340.502,340.505.60%2,438,152
Mar 30, 20262,255.102,313.502,205.602,216.402,216.40-4.21%2,088,678
Mar 27, 20262,370.002,380.602,300.002,313.902,313.90-3.03%5,308,340
Mar 25, 20262,375.202,419.502,365.602,386.302,386.301.47%826,687
Mar 24, 20262,300.002,361.702,284.302,351.702,351.704.31%822,856
Mar 23, 20262,359.902,361.302,236.602,254.602,254.60-5.50%1,483,046
Mar 20, 20262,409.302,443.002,380.002,385.902,385.90-0.63%771,952
Mar 19, 20262,378.102,441.002,373.002,401.002,401.00-2.75%1,095,550
Mar 18, 20262,386.502,501.602,383.002,468.902,468.903.59%1,251,975
Mar 17, 20262,379.002,407.902,355.502,383.402,383.400.68%1,214,120
Mar 16, 20262,384.002,397.802,323.002,367.202,367.20-0.58%1,973,365
Mar 13, 20262,417.102,417.102,357.302,381.002,381.00-1.98%1,177,208
Mar 12, 20262,439.002,479.402,408.402,429.002,429.00-0.78%848,681
Mar 11, 20262,550.002,551.302,439.802,448.202,448.20-3.41%1,185,276
Mar 10, 20262,507.202,550.402,467.502,534.702,534.702.99%1,570,912
Mar 9, 20262,453.802,469.402,408.002,461.102,461.10-1.71%615,536
Mar 6, 20262,559.102,559.202,495.202,503.802,503.80-2.16%689,587
Mar 5, 20262,580.002,588.002,523.402,559.002,559.000.46%600,390
Mar 4, 20262,600.002,625.002,539.002,547.202,547.20-3.87%1,001,078
Mar 2, 20262,625.002,690.202,601.402,649.802,649.80-1.81%816,022
Feb 27, 20262,718.702,751.702,687.102,698.602,698.60-2.00%1,193,019
Feb 26, 20262,755.002,763.002,740.602,753.802,753.800.36%579,732
Feb 25, 20262,689.002,766.702,682.802,743.902,743.902.33%849,803
Feb 24, 20262,719.802,727.902,666.502,681.402,681.40-1.66%654,112
Feb 23, 20262,739.002,772.002,712.802,726.802,726.800.41%924,223
Feb 20, 20262,742.302,756.402,701.402,715.702,715.70-0.60%456,524
Feb 19, 20262,815.002,826.802,725.002,732.202,732.20-2.86%337,142
Feb 18, 20262,865.102,901.502,800.002,812.602,812.60-1.78%1,032,735
Feb 17, 20262,825.002,869.002,823.202,863.602,863.600.75%344,823
Feb 16, 20262,807.802,847.702,790.502,842.202,842.201.03%272,866
Feb 13, 20262,817.002,832.402,797.402,813.202,813.20-0.79%1,046,968
Feb 12, 20262,829.702,843.902,819.602,835.702,835.700.31%574,333
Feb 11, 20262,832.002,832.702,814.102,826.902,826.900.36%669,732
Feb 10, 20262,753.002,824.402,735.002,816.802,816.802.56%916,277
Feb 9, 20262,750.002,757.102,715.002,746.602,746.600.99%604,024
Feb 6, 20262,772.602,772.602,697.802,719.802,719.80-1.54%479,617
Feb 5, 20262,725.002,772.502,720.902,762.302,762.301.37%2,336,539
Feb 4, 20262,680.002,745.002,660.402,725.002,725.002.01%2,931,893
Feb 3, 20262,750.002,769.902,658.702,671.302,671.303.93%2,576,323
Feb 2, 20262,468.902,580.402,432.002,570.302,570.304.46%1,442,403