HDFC Asset Management Company Limited - HDFCAMC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,742.3	2,715.7	2,715.7	2,756.4	2,701.4	456,530
February 19, 2026	2,815	2,732.2	2,732.2	2,826.8	2,725	337,142
February 18, 2026	2,865.1	2,812.6	2,812.6	2,901.5	2,800	1.03M
February 17, 2026	2,825	2,863.6	2,863.6	2,869	2,823.2	344,823
February 16, 2026	2,807.8	2,842.2	2,842.2	2,847.7	2,790.5	272,911
February 13, 2026	2,817	2,813.2	2,813.2	2,832.4	2,797.4	1.05M
February 12, 2026	2,829.7	2,835.7	2,835.7	2,843.9	2,819.6	574,333
February 11, 2026	2,832	2,826.9	2,826.9	2,832.7	2,814.1	669,981
February 10, 2026	2,753	2,816.8	2,816.8	2,824.4	2,735	916,277
February 09, 2026	2,750	2,746.6	2,746.6	2,757.1	2,715	604,013
February 06, 2026	2,772.6	2,719.8	2,719.8	2,772.6	2,697.8	479,607
February 05, 2026	2,725	2,762.3	2,762.3	2,772.5	2,720.9	2.34M
February 04, 2026	2,680	2,725	2,725	2,745	2,660.4	2.93M
February 03, 2026	2,750	2,671.3	2,671.3	2,769.9	2,658.7	2.58M
February 02, 2026	2,468.9	2,570.3	2,570.3	2,580.4	2,432	1.44M
February 01, 2026	2,515	2,460.6	2,460.6	2,564.9	2,441	583,126
January 30, 2026	2,544.2	2,515.7	2,515.7	2,553.6	2,506.1	1.08M
January 29, 2026	2,486.9	2,544.2	2,544.2	2,555	2,471	1.55M
January 28, 2026	2,460	2,477.6	2,477.6	2,481.7	2,427.5	1.3M
January 27, 2026	2,433	2,436.8	2,436.8	2,448.3	2,407.3	1.44M
January 23, 2026	2,513	2,429.7	2,429.7	2,513	2,420	417,850
January 22, 2026	2,509	2,498.9	2,498.9	2,518.5	2,484	684,139
January 21, 2026	2,531	2,476	2,476	2,533.6	2,454.1	1.09M
January 20, 2026	2,597	2,526.9	2,526.9	2,597	2,520	827,096
January 19, 2026	2,580.2	2,579.6	2,579.6	2,598.8	2,543.1	814,597
January 16, 2026	2,580.2	2,596.4	2,596.4	2,696	2,580	2.87M
January 14, 2026	2,498.3	2,554.1	2,554.1	2,603.3	2,487.1	2.34M
January 13, 2026	2,502	2,485.7	2,485.7	2,512.5	2,455.1	975,154
January 12, 2026	2,513	2,487.5	2,487.5	2,533.5	2,464.4	879,934
January 09, 2026	2,582	2,523.4	2,523.4	2,591.6	2,518.1	1.14M
January 08, 2026	2,619.1	2,583	2,583	2,625.2	2,567	831,429
January 07, 2026	2,648.4	2,624.6	2,624.6	2,648.4	2,607.7	501,844
January 06, 2026	2,673.2	2,622.1	2,622.1	2,673.7	2,616.2	930,783
January 05, 2026	2,657	2,660.7	2,660.7	2,686.6	2,636.8	981,827
January 02, 2026	2,648.2	2,657.2	2,657.2	2,664.8	2,627.1	347,747
January 01, 2026	2,674.8	2,648.2	2,648.2	2,682	2,635.5	344,128
December 31, 2025	2,640	2,672.2	2,672.2	2,682	2,639.9	502,476
December 30, 2025	2,647	2,630.2	2,630.2	2,655	2,622.6	1.27M
December 29, 2025	2,647.2	2,647.2	2,647.2	2,656.8	2,625.1	573,768
December 26, 2025	2,656	2,647.2	2,647.2	2,673.9	2,642.8	407,924
December 24, 2025	2,709	2,656.1	2,656.1	2,724	2,641.2	1.01M
December 23, 2025	2,679	2,709.3	2,709.3	2,713.7	2,665.2	493,486
December 22, 2025	2,661	2,662.8	2,662.8	2,674.6	2,641.2	522,492
December 19, 2025	2,719	2,672.2	2,672.2	2,738.1	2,632.4	2.24M
December 18, 2025	2,602.9	2,722.9	2,722.9	2,729.2	2,602.9	2.92M
December 17, 2025	2,581.3	2,541.2	2,541.2	2,601.7	2,535.6	501,389
December 16, 2025	2,608	2,583.7	2,583.7	2,608	2,563.1	989,366
December 15, 2025	2,669.8	2,607	2,607	2,669.8	2,597.2	626,759
December 12, 2025	2,676	2,674.7	2,674.7	2,681.3	2,653.6	1.3M
December 11, 2025	2,605	2,664.7	2,664.7	2,670.5	2,600.3	895,301
December 10, 2025	2,559	2,609.4	2,609.4	2,625.8	2,559	751,286
December 09, 2025	2,548.5	2,558.9	2,558.9	2,565	2,510	809,645
December 08, 2025	2,578.9	2,551.5	2,551.5	2,605.1	2,542.4	746,671
December 05, 2025	2,583	2,577.5	2,577.5	2,596.7	2,564	471,729
December 04, 2025	2,606.6	2,596	2,596	2,609	2,583.4	533,045
December 03, 2025	2,620	2,596.2	2,596.2	2,627.8	2,575.5	483,519
December 02, 2025	2,649	2,599	2,599	2,649	2,591.5	819,741
December 01, 2025	2,679.9	2,648.8	2,648.8	2,692.3	2,638.1	333,366
November 28, 2025	2,680	2,673	2,673	2,695	2,659	298,038
November 27, 2025	2,705.5	2,680	2,680	2,705.5	2,656.5	271,821

HDFC Asset Management Company Limited (HDFCAMC.NS) NSE