Skip to main content
HDFC Asset Management Company Limited (BOM:541729)
India flag India · Delayed Price · Currency is INR
2,759.90
+3.45 (0.13%)
At close: Apr 28, 2026

BOM:541729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,700.652,789.552,700.652,759.902,759.900.13%22,225
Apr 27, 20262,740.102,777.352,720.002,756.452,756.450.77%29,267
Apr 24, 20262,718.102,763.002,694.752,735.352,735.351.00%37,312
Apr 23, 20262,764.052,764.052,700.052,708.302,708.30-2.07%47,886
Apr 22, 20262,791.152,812.802,760.002,765.552,765.55-1.04%48,035
Apr 21, 20262,768.452,815.752,734.902,794.502,794.500.98%43,988
Apr 20, 20262,799.952,810.452,753.052,767.352,767.35-0.90%29,010
Apr 17, 20262,645.002,798.052,645.002,792.402,792.404.87%110,221
Apr 16, 20262,700.052,725.452,607.702,662.602,662.60-0.06%123,834
Apr 15, 20262,625.702,677.402,595.452,664.202,664.204.65%26,669
Apr 13, 20262,553.302,589.302,524.802,545.902,545.90-2.81%35,688
Apr 10, 20262,526.152,626.002,526.152,619.552,619.554.19%16,752
Apr 9, 20262,500.302,548.402,492.152,514.102,514.10-1.38%308,157
Apr 8, 20262,489.152,560.002,436.252,549.252,549.258.76%141,460
Apr 7, 20262,389.652,389.652,332.002,343.902,343.90-1.76%221,876
Apr 6, 20262,354.402,398.552,320.002,385.802,385.801.61%1,116,914
Apr 2, 20262,310.002,356.502,242.402,348.052,348.050.34%22,721
Apr 1, 20262,275.102,362.002,275.102,340.202,340.205.57%155,108
Mar 30, 20262,243.152,313.002,206.052,216.752,216.75-4.24%78,416
Mar 27, 20262,370.002,379.952,300.402,315.002,315.00-3.00%194,519
Mar 25, 20262,361.102,419.102,361.102,386.702,386.701.45%99,133
Mar 24, 20262,328.952,360.402,285.002,352.602,352.604.38%113,794
Mar 23, 20262,364.302,364.352,236.902,253.902,253.90-5.54%60,863
Mar 20, 20262,406.802,442.002,380.002,386.002,386.00-0.69%24,042
Mar 19, 20262,430.652,440.102,375.102,402.552,402.55-2.67%21,117
Mar 18, 20262,398.752,501.002,383.352,468.552,468.553.59%18,444
Mar 17, 20262,397.202,407.152,357.502,382.902,382.900.69%16,157
Mar 16, 20262,384.802,395.252,322.502,366.552,366.55-0.61%51,878
Mar 13, 20262,426.152,426.152,358.002,381.102,381.10-1.93%68,409
Mar 12, 20262,448.852,476.202,410.002,428.052,428.05-0.85%174,978
Mar 11, 20262,521.402,534.752,440.002,448.902,448.90-3.39%294,980
Mar 10, 20262,492.302,550.002,468.502,534.702,534.703.09%583,547
Mar 9, 20262,450.052,467.952,410.002,458.702,458.70-1.72%60,892
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