Skip to main content
logo
HDFC Asset Management Company Limited (NSE:HDFCAMC)
India flag India · Delayed Price · Currency is INR
2,273.20
-38.20 (-1.65%)
Oct 22, 2026, 3:28 PM IST

NSE:HDFCAMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,308.002,308.002,258.002,273.202,273.20-1.65%1,164,410
Oct 21, 20262,364.502,374.302,284.802,311.402,311.40-1.61%551,955
Oct 19, 20262,374.002,418.902,342.702,349.202,349.20-2.06%503,541
Oct 16, 20262,424.202,458.702,378.002,398.602,398.60-0.68%1,321,497
Oct 15, 20262,296.902,424.902,277.702,415.002,415.005.14%1,499,524
Oct 14, 20262,325.002,335.402,276.202,296.902,296.90-1.42%657,322
Oct 13, 20262,285.002,334.702,266.502,330.002,330.001.76%716,398
Oct 12, 20262,270.002,308.002,270.002,289.702,289.701.20%755,157
Oct 9, 20262,248.602,291.702,232.302,262.502,262.500.78%934,253
Oct 8, 20262,304.002,316.002,234.802,245.002,245.00-3.02%970,349
Oct 7, 20262,345.002,347.002,300.002,314.802,314.80-1.60%727,092
Oct 6, 20262,359.002,366.902,336.102,352.402,352.400.27%885,381
Oct 5, 20262,308.102,369.502,308.102,346.002,346.001.64%1,244,530
Oct 1, 20262,282.002,321.102,269.702,308.102,308.101.20%1,134,071
Sep 30, 20262,255.002,314.002,252.602,280.702,280.702.58%908,968
Sep 29, 20262,286.102,303.002,223.302,223.302,223.30-3.43%1,311,015
Sep 28, 20262,362.002,366.202,300.702,302.302,302.30-3.18%877,414
Sep 25, 20262,390.002,395.502,366.502,378.002,378.00-0.10%363,424
Sep 24, 20262,427.802,432.002,380.302,380.302,380.30-2.78%680,651
Sep 23, 20262,426.402,454.002,426.002,448.302,448.300.75%266,881
Sep 22, 20262,438.202,451.802,414.102,430.002,430.00-0.41%481,994
Sep 21, 20262,434.902,456.202,412.402,440.002,440.000.62%503,235
Sep 18, 20262,405.602,439.002,401.202,425.002,425.001.56%1,040,790
Sep 17, 20262,378.102,415.002,378.102,387.702,387.700.62%492,465
Sep 16, 20262,383.102,408.502,360.002,373.102,373.10-1.49%482,108
Sep 15, 20262,416.902,423.902,385.002,409.002,409.000.21%652,383
Sep 11, 20262,405.002,424.602,366.102,403.902,403.90-1.23%677,643
Sep 10, 20262,430.002,448.102,401.002,433.802,433.80-0.25%370,540
Sep 9, 20262,444.002,446.402,410.902,440.002,440.00-0.30%455,316
Sep 8, 20262,443.502,454.002,433.002,447.302,447.300.63%550,618
Sep 7, 20262,468.802,473.602,432.002,432.002,432.00-1.07%300,166
Sep 4, 20262,511.302,517.802,456.002,458.302,458.30-2.09%844,970
Sep 3, 20262,530.002,535.402,486.002,510.802,510.80-0.59%746,134
Sep 2, 20262,511.502,528.502,477.002,525.702,525.70-0.75%962,353
Sep 1, 20262,580.502,580.502,526.002,544.902,544.90-2.94%936,933
Aug 31, 20262,546.102,622.102,523.102,622.102,622.102.07%835,216
Aug 28, 20262,573.002,589.202,539.002,569.002,569.00-0.23%587,652
Aug 27, 20262,667.902,691.002,559.902,575.002,575.00-3.48%2,101,778
Aug 26, 20262,698.002,698.002,651.002,667.902,667.90-1.12%608,105
Aug 25, 20262,609.902,698.002,606.802,698.002,698.003.06%1,157,541
Aug 24, 20262,620.002,629.002,605.902,618.002,618.000.31%657,607
Aug 21, 20262,615.002,623.902,596.002,610.002,610.00-0.53%708,050
Aug 20, 20262,558.702,624.002,553.002,624.002,624.002.83%1,149,185
Aug 19, 20262,515.102,552.602,501.002,551.702,551.701.06%792,412
Aug 18, 20262,525.902,536.902,491.302,525.002,525.000.08%672,054
Aug 17, 20262,481.602,539.402,471.002,523.002,523.001.53%588,681
Aug 14, 20262,502.502,507.202,470.202,485.002,485.00-0.58%1,564,593
Aug 13, 20262,490.002,503.002,478.202,499.502,499.500.38%716,544
Aug 12, 20262,520.002,520.002,482.302,490.002,490.00-0.99%889,475
Aug 11, 20262,554.002,554.102,504.202,515.002,515.00-1.76%1,036,363