Skip to main content
HDFC Asset Management Company Limited (NSE:HDFCAMC)
India flag India · Delayed Price · Currency is INR
2,769.00
+13.00 (0.47%)
Apr 28, 2026, 3:30 PM IST

NSE:HDFCAMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,439.002,479.402,408.402,429.002,429.00-0.78%848,681
Mar 11, 20262,550.002,551.302,439.802,448.202,448.20-3.41%1,185,276
Mar 10, 20262,507.202,550.402,467.502,534.702,534.702.99%1,570,912
Mar 9, 20262,453.802,469.402,408.002,461.102,461.10-1.71%615,536
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