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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,682	2,679	2,679	2,697.5	2,658.5	430,478
November 25, 2025	2,690.5	2,668.25	2,668.25	2,694	2,656	790,564
November 24, 2025	2,709.75	2,685.5	2,685.5	2,725.5	2,675	1.09M
November 21, 2025	2,700	2,696.75	2,696.75	2,712.75	2,675.75	849,466
November 19, 2025	2,698.25	2,696	2,696	2,705.5	2,669.75	853,640
November 18, 2025	2,730	2,698.25	2,698.25	2,749	2,692.5	532,134
November 17, 2025	2,719	2,719.25	2,719.25	2,734.5	2,704	626,530
November 14, 2025	2,742.5	2,706.5	2,706.5	2,749	2,682	814,572
November 13, 2025	2,750	2,738.75	2,738.75	2,786	2,732.5	878,676
November 12, 2025	2,752.5	2,742.75	2,742.75	2,761.75	2,725.75	653,398
November 11, 2025	2,762.5	2,740	2,740	2,762.5	2,712.5	594,370
November 10, 2025	2,716.25	2,748	2,748	2,755	2,708.25	369,724
November 07, 2025	2,690.5	2,716.25	2,716.25	2,723.25	2,647.75	909,932
November 06, 2025	2,621.25	2,694.25	2,694.25	2,712.5	2,621.25	978,448
November 04, 2025	2,697.5	2,701.25	2,701.25	2,737.25	2,695.5	1.24M
November 03, 2025	2,689.5	2,702.25	2,702.25	2,714	2,655	931,202
October 31, 2025	2,695	2,689.5	2,689.5	2,724.25	2,680	932,400
October 30, 2025	2,700.75	2,682.25	2,682.25	2,709.5	2,670.5	1.49M
October 29, 2025	2,710.75	2,699	2,699	2,734.5	2,644	4.4M
October 28, 2025	2,787.5	2,823.25	2,823.25	2,841.75	2,772	886,968
October 27, 2025	2,780	2,779.5	2,779.5	2,803.25	2,775.75	721,390
October 24, 2025	5,616.5	5,543.5	5,543.5	5,640	5,506.5	302,854
October 23, 2025	5,745	5,612	5,612	5,745	5,596	329,134
October 21, 2025	5,739.5	5,707.5	5,707.5	5,753.5	5,681	42,433
October 20, 2025	5,743	5,716	5,716	5,772.5	5,677.5	257,234
October 17, 2025	5,803.5	5,715.5	5,715.5	5,895	5,703	482,505
October 16, 2025	5,790.5	5,803.5	5,803.5	5,934.5	5,560.5	1.62M
October 15, 2025	5,617	5,764	5,764	5,809	5,611	1.21M
October 14, 2025	5,698	5,594	5,594	5,712.5	5,588	310,346
October 13, 2025	5,551.5	5,669	5,669	5,685	5,549.5	643,571
October 10, 2025	5,495	5,520	5,520	5,549	5,452	441,813
October 09, 2025	5,494	5,479	5,479	5,529.5	5,430.5	416,463
October 08, 2025	5,530	5,475.5	5,475.5	5,566	5,441.5	329,410
October 07, 2025	5,688.5	5,556.5	5,556.5	5,688.5	5,525	341,148
October 06, 2025	5,597	5,661	5,661	5,677.5	5,591	268,937
October 03, 2025	5,584	5,591	5,591	5,633.5	5,555	435,716
October 01, 2025	5,524	5,555.5	5,555.5	5,590	5,524	243,162
September 30, 2025	5,605	5,532.5	5,532.5	5,629	5,438	560,663
September 29, 2025	5,621.5	5,623	5,623	5,686.5	5,553	358,318
September 26, 2025	5,747	5,621	5,621	5,780	5,609	222,206
September 25, 2025	5,793	5,751	5,751	5,817.5	5,740	247,550
September 24, 2025	5,864	5,790	5,790	5,900	5,742	281,054
September 23, 2025	5,830	5,883.5	5,883.5	5,903.5	5,811	317,764
September 22, 2025	5,875	5,827.5	5,827.5	5,905	5,810	159,068
September 19, 2025	5,868	5,856.5	5,856.5	5,900	5,841	354,863
September 18, 2025	5,830	5,850	5,850	5,870.5	5,806.5	155,690
September 17, 2025	5,807.5	5,808	5,808	5,839.5	5,773	154,861
September 16, 2025	5,767.5	5,779.5	5,779.5	5,840	5,750	206,526
September 15, 2025	5,791	5,744	5,744	5,791	5,713.5	176,008
September 12, 2025	5,830	5,798.5	5,798.5	5,839	5,791	179,790
September 11, 2025	5,775	5,799	5,799	5,838.5	5,724	370,679
September 10, 2025	5,670.5	5,804.5	5,804.5	5,833	5,670.5	484,715
September 09, 2025	5,710	5,652.5	5,652.5	5,728	5,631	249,296
September 08, 2025	5,576.5	5,712.5	5,712.5	5,745	5,568.5	422,166

HDFC Asset Management Company Limited (HDFCAMC.NS) NSE