Skip to main content
HDFC Asset Management Company Limited (NSE:HDFCAMC)
India flag India · Delayed Price · Currency is INR
2,503.80
-55.20 (-2.16%)
At close: Mar 6, 2026

NSE:HDFCAMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 1, 20262,515.002,564.902,441.002,460.602,460.60-2.19%583,126
Jan 30, 20262,544.202,553.602,506.102,515.702,515.70-1.12%1,084,243
Jan 29, 20262,486.902,555.002,471.002,544.202,544.202.69%1,550,271
Jan 28, 20262,460.002,481.702,427.502,477.602,477.601.67%1,300,327
Jan 27, 20262,433.002,448.302,407.302,436.802,436.800.29%1,437,206
Jan 23, 20262,513.002,513.002,420.002,429.702,429.70-2.77%417,907
Jan 22, 20262,509.002,518.502,484.002,498.902,498.900.92%684,139
Jan 21, 20262,531.002,533.602,454.102,476.002,476.00-2.01%1,087,574
Jan 20, 20262,597.002,597.002,520.002,526.902,526.90-2.04%827,106
Jan 19, 20262,580.202,598.802,543.102,579.602,579.60-0.65%814,597
Jan 16, 20262,580.202,696.002,580.002,596.402,596.401.66%2,869,514
Jan 14, 20262,498.302,603.302,487.102,554.102,554.102.75%2,340,909
Jan 13, 20262,502.002,512.502,455.102,485.702,485.70-0.07%975,174
Jan 12, 20262,513.002,533.502,464.402,487.502,487.50-1.42%879,934
Jan 9, 20262,582.002,591.602,518.102,523.402,523.40-2.31%1,138,292
Jan 8, 20262,619.102,625.202,567.002,583.002,583.00-1.59%831,429
Jan 7, 20262,648.402,648.402,607.702,624.602,624.600.10%501,844
Jan 6, 20262,673.202,673.702,616.202,622.102,622.10-1.45%930,786
Jan 5, 20262,657.002,686.602,636.802,660.702,660.700.13%981,827
Jan 2, 20262,648.202,664.802,627.102,657.202,657.200.34%347,752
Jan 1, 20262,674.802,682.002,635.502,648.202,648.20-0.90%344,128
Dec 31, 20252,640.002,682.002,639.902,672.202,672.201.60%502,461
Dec 30, 20252,647.002,655.002,622.602,630.202,630.20-0.64%1,265,693
Dec 29, 20252,647.202,656.802,625.102,647.202,647.20-573,768
Dec 26, 20252,656.002,673.902,642.802,647.202,647.20-0.34%407,924
Dec 24, 20252,709.002,724.002,641.202,656.102,656.10-1.96%1,008,479
Dec 23, 20252,679.002,713.702,665.202,709.302,709.301.75%493,486
Dec 22, 20252,661.002,674.602,641.202,662.802,662.80-0.35%522,476
Dec 19, 20252,719.002,738.102,632.402,672.202,672.20-1.86%2,244,048
Dec 18, 20252,602.902,729.202,602.902,722.902,722.907.15%2,915,803
Dec 17, 20252,581.302,601.702,535.602,541.202,541.20-1.64%501,390
Dec 16, 20252,608.002,608.002,563.102,583.702,583.70-0.89%989,338
Dec 15, 20252,669.802,669.802,597.202,607.002,607.00-2.53%626,759
Dec 12, 20252,676.002,681.302,653.602,674.702,674.700.38%1,304,915
Dec 11, 20252,605.002,670.502,600.302,664.702,664.702.12%895,280
Dec 10, 20252,559.002,625.802,559.002,609.402,609.401.97%751,288
Dec 9, 20252,548.502,565.002,510.002,558.902,558.900.29%809,645
Dec 8, 20252,578.902,605.102,542.402,551.502,551.50-1.01%746,623
Dec 5, 20252,583.002,596.702,564.002,577.502,577.50-0.71%471,729
Dec 4, 20252,606.602,609.002,583.402,596.002,596.00-0.01%533,045
Dec 3, 20252,620.002,627.802,575.502,596.202,596.20-0.11%483,519
Dec 2, 20252,649.002,649.002,591.502,599.002,599.00-1.88%819,741
Dec 1, 20252,679.902,692.302,638.102,648.802,648.80-0.91%333,366
Nov 28, 20252,680.002,695.002,659.002,673.002,673.00-0.26%298,038
Nov 27, 20252,705.502,705.502,656.502,680.002,680.000.04%271,818
Nov 26, 20252,682.002,697.502,658.502,679.002,679.000.40%430,478
Nov 25, 20252,690.502,694.002,656.002,668.252,668.25-0.64%790,564
Nov 24, 20252,709.752,725.502,675.002,685.502,685.50-0.42%1,086,588
Nov 21, 20252,700.002,712.752,675.752,696.752,696.75-0.10%849,466
Nov 20, 20252,706.752,709.752,690.252,699.502,699.500.13%723,608
Nov 19, 20252,698.252,705.502,669.752,696.002,696.00-0.08%853,640
Nov 18, 20252,730.002,749.002,692.502,698.252,698.25-0.77%532,134
Nov 17, 20252,719.002,734.502,704.002,719.252,719.250.47%626,530
Nov 14, 20252,742.502,749.002,682.002,706.502,706.50-1.18%814,572
Nov 13, 20252,750.002,786.002,732.502,738.752,738.75-0.15%878,676
Nov 12, 20252,752.502,761.752,725.752,742.752,742.750.10%653,398
Nov 11, 20252,762.502,762.502,712.502,740.002,740.00-0.29%594,370
Nov 10, 20252,716.252,755.002,708.252,748.002,748.001.17%369,724
Nov 7, 20252,690.502,723.252,647.752,716.252,716.250.82%909,932
Nov 6, 20252,621.252,712.502,621.252,694.252,694.25-0.26%978,448
Nov 4, 20252,697.502,737.252,695.502,701.252,701.25-0.04%1,240,214
Nov 3, 20252,689.502,714.002,655.002,702.252,702.250.47%931,202
Oct 31, 20252,695.002,724.252,680.002,689.502,689.500.27%932,400
Oct 30, 20252,700.752,709.502,670.502,682.252,682.25-0.62%1,488,562
Oct 29, 20252,710.752,734.502,644.002,699.002,699.00-4.40%4,400,454
Oct 28, 20252,787.502,841.752,772.002,823.252,823.251.57%886,968
Oct 27, 20252,780.002,803.252,775.752,779.502,779.500.28%721,390
Oct 24, 20252,808.252,820.002,753.252,771.752,771.75-1.22%605,608
Oct 23, 20252,872.502,872.502,798.002,806.002,806.00-1.67%658,268
Oct 21, 20252,869.752,876.752,840.502,853.752,853.75-0.15%84,866
Oct 20, 20252,871.502,886.252,838.752,858.002,858.000.01%514,468
Oct 17, 20252,901.752,947.502,851.502,857.752,857.75-1.52%965,010
Oct 16, 20252,895.252,967.252,780.252,901.752,901.750.69%3,245,468
Oct 15, 20252,808.502,904.502,805.502,882.002,882.003.04%2,416,320
Oct 14, 20252,849.002,856.252,794.002,797.002,797.00-1.32%620,692
Oct 13, 20252,775.752,842.502,774.752,834.502,834.502.70%1,287,142