Skip to main content
HDFC Asset Management Company Limited (BOM:541729)
India flag India · Delayed Price · Currency is INR
2,458.70
-43.00 (-1.72%)
At close: Mar 9, 2026

BOM:541729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,557.002,557.252,492.752,501.702,501.70-2.24%42,809
Mar 5, 20262,600.002,600.002,524.902,559.152,559.150.54%97,546
Mar 4, 20262,600.852,613.352,539.002,545.402,545.40-3.91%28,440
Mar 2, 20262,605.802,689.002,601.752,648.852,648.85-2.07%64,454
Feb 27, 20262,700.502,750.652,688.102,704.802,704.80-1.84%52,606
Feb 26, 20262,748.802,762.002,741.502,755.452,755.450.39%8,701
Feb 25, 20262,691.352,765.002,686.002,744.652,744.652.74%9,301
Feb 24, 20262,700.052,726.952,667.652,671.402,671.40-2.04%47,914
Feb 23, 20262,740.002,770.002,712.652,726.952,726.950.50%14,779
Feb 20, 20262,732.302,754.802,702.352,713.402,713.40-0.68%6,380
Feb 19, 20262,832.152,832.152,725.002,731.852,731.85-2.93%19,778
Feb 18, 20262,873.852,901.002,801.002,814.202,814.20-1.70%22,009
Feb 17, 20262,816.152,869.302,816.152,862.952,862.950.68%17,250
Feb 16, 20262,752.602,847.002,752.602,843.602,843.601.07%21,926
Feb 13, 20262,820.002,832.902,800.002,813.602,813.60-0.77%342,173
Feb 12, 20262,827.002,843.002,820.302,835.552,835.550.32%7,617
Feb 11, 20262,839.252,839.252,815.002,826.402,826.400.36%88,536
Feb 10, 20262,750.302,823.602,740.502,816.252,816.252.57%101,975
Feb 9, 20262,774.752,774.752,717.102,745.752,745.750.96%18,985
Feb 6, 20262,782.352,782.352,699.152,719.552,719.55-1.51%26,217
Feb 5, 20262,745.602,772.002,722.702,761.252,761.251.34%387,625
Feb 4, 20262,699.752,744.802,660.602,724.752,724.752.17%273,727
Feb 3, 20262,710.202,775.002,659.002,667.002,667.003.80%256,321
Feb 2, 20262,459.102,580.002,432.852,569.402,569.404.40%24,127
Feb 1, 20262,517.852,565.052,443.802,461.102,461.10-2.25%22,774
Jan 30, 20262,534.302,552.802,506.902,517.852,517.85-0.99%14,518
Jan 29, 20262,481.302,555.002,466.402,542.952,542.952.61%21,714
Jan 28, 20262,442.352,481.802,428.002,478.352,478.351.71%8,192
Jan 27, 20262,434.302,448.402,407.202,436.652,436.650.15%17,188
Jan 23, 20262,537.852,537.852,423.002,433.002,433.00-2.62%9,526
Jan 22, 20262,490.852,519.052,485.002,498.552,498.550.80%15,385
Jan 21, 20262,500.852,531.102,454.952,478.752,478.75-1.90%17,616
Jan 20, 20262,599.002,599.002,521.002,526.852,526.85-2.11%142,099
Jan 19, 20262,586.552,599.002,543.002,581.302,581.30-0.57%15,859
Jan 16, 20262,577.352,695.752,577.352,596.202,596.201.63%433,972
Jan 14, 20262,489.902,603.002,486.652,554.602,554.602.62%193,778
Jan 13, 20262,500.002,512.002,456.052,489.302,489.300.07%10,278
Jan 12, 20262,503.352,534.002,465.002,487.452,487.45-1.44%21,611
Jan 9, 20262,573.452,591.252,518.402,523.752,523.75-2.26%50,259
Jan 8, 20262,624.202,624.652,570.002,582.002,582.00-1.60%10,578
Jan 7, 20262,648.002,648.002,606.852,624.102,624.100.10%117,170
Jan 6, 20262,666.252,666.302,616.002,621.552,621.55-1.47%23,849
Jan 5, 20262,632.252,685.302,632.252,660.752,660.750.13%14,702
Jan 2, 20262,650.002,666.652,628.502,657.402,657.400.32%11,560
Jan 1, 20262,672.202,677.452,635.252,649.002,649.00-0.86%4,529
Dec 31, 20252,637.302,681.902,637.302,671.902,671.901.56%16,850
Dec 30, 20252,639.602,653.552,624.402,630.752,630.75-0.59%13,394
Dec 29, 20252,640.902,656.252,625.102,646.252,646.25-0.05%91,959
Dec 26, 20252,659.952,673.402,645.002,647.552,647.55-0.32%10,108
Dec 24, 20252,709.002,724.952,642.002,656.052,656.05-1.96%26,649
Dec 23, 20252,670.002,713.302,668.152,709.052,709.051.78%11,843
Dec 22, 20252,682.902,682.902,641.502,661.602,661.60-0.46%17,543
Dec 19, 20252,710.152,737.052,628.352,673.902,673.90-1.83%211,563
Dec 18, 20252,594.752,728.352,594.752,723.752,723.757.18%124,665
Dec 17, 20252,566.202,600.502,536.852,541.252,541.25-1.58%6,951
Dec 16, 20252,609.752,609.752,563.552,582.002,582.00-1.06%34,691
Dec 15, 20252,636.352,667.802,596.452,609.752,609.75-2.46%87,687
Dec 12, 20252,679.852,681.002,653.052,675.652,675.650.34%15,687
Dec 11, 20252,606.352,670.402,602.702,666.652,666.652.31%20,735
Dec 10, 20252,548.152,627.952,548.152,606.352,606.351.83%14,895
Dec 9, 20252,550.002,564.802,510.752,559.502,559.500.32%8,368
Dec 8, 20252,569.702,605.002,542.152,551.452,551.45-1.01%17,525
Dec 5, 20252,594.002,596.202,565.002,577.502,577.50-0.68%34,264
Dec 4, 20252,600.402,609.102,582.102,595.052,595.05-0.17%10,887
Dec 3, 20252,603.052,623.952,575.202,599.352,599.350.03%7,992
Dec 2, 20252,666.852,666.852,592.002,598.702,598.70-1.74%11,390
Dec 1, 20252,673.002,691.752,638.252,644.752,644.75-1.02%10,651
Nov 28, 20252,677.902,698.302,660.002,671.952,671.95-0.32%15,514
Nov 27, 20252,700.052,700.052,658.502,680.652,680.650.01%6,906
Nov 26, 20252,694.952,699.802,659.102,680.302,680.300.38%13,008
Nov 25, 20252,690.632,692.702,656.002,670.282,670.28-0.54%15,948
Nov 24, 20252,700.352,725.002,677.502,684.682,684.68-0.48%39,420
Nov 21, 20252,702.002,710.002,675.752,697.532,697.53-0.05%24,164
Nov 20, 20252,700.082,709.252,691.002,698.882,698.880.11%7,344
Nov 19, 20252,697.702,705.002,672.132,695.782,695.78-0.07%5,644
Nov 18, 20252,720.602,747.482,692.632,697.702,697.70-0.83%16,280
Nov 17, 20252,707.532,733.502,705.002,720.152,720.150.48%24,602
Nov 14, 20252,740.002,745.052,681.202,707.182,707.18-1.13%27,470
Nov 13, 20252,750.002,786.602,734.752,738.132,738.13-0.14%22,748
Nov 12, 20252,750.082,760.002,727.502,741.852,741.850.07%8,358
Nov 11, 20252,765.052,765.052,713.252,739.952,739.95-0.32%19,286
Nov 10, 20252,716.152,752.032,713.502,748.802,748.801.20%67,468
Nov 7, 20252,698.532,722.732,648.502,716.152,716.150.85%14,418
Nov 6, 20252,647.302,711.232,644.502,693.152,693.15-0.25%8,410
Nov 4, 20252,702.252,735.502,695.532,699.932,699.930.06%8,146
Nov 3, 20252,698.952,713.302,654.532,698.232,698.230.40%10,568
Oct 31, 20252,694.982,723.782,682.752,687.482,687.480.24%11,838
Oct 30, 20252,705.002,711.102,670.752,681.152,681.15-0.64%28,072
Oct 29, 20252,709.982,736.032,644.982,698.482,698.48-4.50%281,060
Oct 28, 20252,781.052,840.002,773.582,825.732,825.731.62%14,964
Oct 27, 20252,780.002,802.002,776.502,780.702,780.700.36%11,636
Oct 24, 20252,795.132,821.502,754.232,770.782,770.78-1.29%17,370
Oct 23, 20252,869.282,871.152,797.532,806.952,806.95-1.68%18,308
Oct 21, 20252,858.952,876.052,845.002,854.882,854.88-0.14%6,756
Oct 20, 20252,866.602,884.982,839.502,858.932,858.930.16%10,874
Oct 17, 20252,920.082,946.702,850.002,854.302,854.30-1.74%25,528
Oct 16, 20252,911.932,965.002,780.852,904.732,904.730.89%82,642
Oct 15, 20252,803.182,903.082,803.182,879.102,879.102.93%76,346
Oct 14, 20252,855.682,855.682,793.132,797.232,797.23-1.31%13,030
Oct 13, 20252,787.332,842.002,775.002,834.252,834.252.70%25,974