Skip to main content
logo
HDFC Asset Management Company Limited (NSE:HDFCAMC)
India flag India · Delayed Price · Currency is INR
2,674.30
-42.00 (-1.55%)
May 29, 2026, 3:29 PM IST

NSE:HDFCAMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,716.302,768.402,652.602,674.302,674.30-1.55%2,092,882
May 27, 20262,728.002,739.102,704.002,716.302,716.30-0.86%548,519
May 26, 20262,758.102,765.802,717.402,739.802,739.80-0.66%685,263
May 25, 20262,768.002,809.802,753.002,758.102,758.100.71%767,309
May 22, 20262,739.002,767.002,720.002,738.702,738.700.40%525,571
May 21, 20262,711.002,774.202,705.002,727.902,727.901.59%898,831
May 20, 20262,630.002,698.502,605.202,685.302,685.301.19%1,035,717
May 19, 20262,625.002,696.302,600.902,653.602,653.601.09%593,711
May 18, 20262,663.002,680.502,600.102,625.102,625.10-2.90%990,806
May 15, 20262,700.002,738.402,690.202,703.502,703.500.44%429,762
May 14, 20262,670.002,705.002,618.002,691.602,691.601.48%649,261
May 13, 20262,630.002,689.202,630.002,652.302,652.300.74%548,007
May 12, 20262,713.002,759.302,623.402,632.802,632.80-4.16%894,165
May 11, 20262,845.002,845.002,738.902,747.202,747.20-3.74%1,319,247
May 8, 20262,820.002,872.402,815.302,854.002,854.000.68%1,044,961
May 7, 20262,830.002,854.902,780.002,834.602,834.600.66%814,891
May 6, 20262,830.002,866.002,807.402,815.902,815.900.34%940,065
May 5, 20262,749.102,825.502,707.002,806.302,806.301.91%981,595
May 4, 20262,725.002,774.302,725.002,753.602,753.601.51%489,137
Apr 30, 20262,770.102,774.902,703.702,712.602,712.60-2.70%1,255,481
Apr 29, 20262,770.002,808.302,760.202,787.902,787.901.00%832,683
Apr 28, 20262,756.002,788.802,738.102,760.202,760.200.15%1,098,502
Apr 27, 20262,749.902,776.502,719.602,756.002,756.000.77%483,814
Apr 24, 20262,700.002,764.002,692.902,735.002,735.000.99%1,081,669
Apr 23, 20262,745.002,762.902,700.002,708.202,708.20-2.10%1,161,552
Apr 22, 20262,794.002,811.402,759.302,766.402,766.40-0.99%1,161,510
Apr 21, 20262,754.002,816.802,733.902,794.002,794.000.93%1,593,751
Apr 20, 20262,791.802,809.802,753.402,768.202,768.20-0.87%1,049,876
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