HDFC Asset Management Co. Ltd. HDFCAMC
NSE · India · Finance
INR 2,308.10+27.40 (+1.20%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,308.10 | +1.20% | INR 2,282.00 | INR 2,321.10 | INR 2,269.70 | 1.13M |
| 2026-09-30 | INR 2,280.70 | +2.58% | INR 2,255.00 | INR 2,314.00 | INR 2,252.60 | 908.97K |
| 2026-09-29 | INR 2,223.30 | -3.43% | INR 2,286.10 | INR 2,303.00 | INR 2,223.30 | 1.31M |
| 2026-09-28 | INR 2,302.30 | -3.18% | INR 2,362.00 | INR 2,366.20 | INR 2,300.70 | 877.41K |
| 2026-09-25 | INR 2,378.00 | -0.10% | INR 2,390.00 | INR 2,395.50 | INR 2,366.50 | 363.42K |
| 2026-09-24 | INR 2,380.30 | -2.78% | INR 2,427.80 | INR 2,432.00 | INR 2,380.30 | 680.65K |
| 2026-09-23 | INR 2,448.30 | +0.75% | INR 2,426.40 | INR 2,454.00 | INR 2,426.00 | 266.88K |
| 2026-09-22 | INR 2,430.00 | -0.41% | INR 2,438.20 | INR 2,451.80 | INR 2,414.10 | 481.99K |
| 2026-09-21 | INR 2,440.00 | +0.62% | INR 2,434.90 | INR 2,456.20 | INR 2,412.40 | 503.24K |
| 2026-09-18 | INR 2,425.00 | +1.56% | INR 2,405.60 | INR 2,439.00 | INR 2,401.20 | 1.04M |
| 2026-09-17 | INR 2,387.70 | +0.62% | INR 2,378.10 | INR 2,415.00 | INR 2,378.10 | 492.47K |
| 2026-09-16 | INR 2,373.10 | -1.49% | INR 2,383.10 | INR 2,408.50 | INR 2,360.00 | 482.11K |
| 2026-09-15 | INR 2,409.00 | +0.21% | INR 2,416.90 | INR 2,423.90 | INR 2,385.00 | 652.38K |
| 2026-09-14 | INR 2,403.90 | 0.00% | INR 2,403.90 | INR 2,403.90 | INR 2,403.90 | 0 |
| 2026-09-11 | INR 2,403.90 | -1.23% | INR 2,405.00 | INR 2,424.60 | INR 2,366.10 | 677.64K |
| 2026-09-10 | INR 2,433.80 | -0.25% | INR 2,430.00 | INR 2,448.10 | INR 2,401.00 | 370.54K |
| 2026-09-09 | INR 2,440.00 | -0.30% | INR 2,444.00 | INR 2,446.40 | INR 2,410.90 | 455.32K |
| 2026-09-08 | INR 2,447.30 | +0.63% | INR 2,443.50 | INR 2,454.00 | INR 2,433.00 | 550.62K |
| 2026-09-07 | INR 2,432.00 | -1.07% | INR 2,468.80 | INR 2,473.60 | INR 2,432.00 | 300.17K |
| 2026-09-04 | INR 2,458.30 | -2.09% | INR 2,511.30 | INR 2,517.80 | INR 2,456.00 | 844.97K |
| 2026-09-03 | INR 2,510.80 | -0.59% | INR 2,530.00 | INR 2,535.40 | INR 2,486.00 | 746.13K |
| 2026-09-02 | INR 2,525.70 | -0.75% | INR 2,511.50 | INR 2,528.50 | INR 2,477.00 | 962.35K |
| 2026-09-01 | INR 2,544.90 | -2.94% | INR 2,580.50 | INR 2,580.50 | INR 2,526.00 | 936.93K |
| 2026-08-31 | INR 2,622.10 | +2.07% | INR 2,546.10 | INR 2,622.10 | INR 2,523.10 | 835.22K |
| 2026-08-28 | INR 2,569.00 | -0.23% | INR 2,573.00 | INR 2,589.20 | INR 2,539.00 | 587.65K |
| 2026-08-27 | INR 2,575.00 | -3.48% | INR 2,667.90 | INR 2,691.00 | INR 2,559.90 | 2.10M |
| 2026-08-26 | INR 2,667.90 | -1.12% | INR 2,698.00 | INR 2,698.00 | INR 2,651.00 | 608.11K |
| 2026-08-25 | INR 2,698.00 | +3.06% | INR 2,609.90 | INR 2,698.00 | INR 2,606.80 | 1.16M |
| 2026-08-24 | INR 2,618.00 | +0.31% | INR 2,620.00 | INR 2,629.00 | INR 2,605.90 | 657.61K |
| 2026-08-21 | INR 2,610.00 | -0.53% | INR 2,615.00 | INR 2,623.90 | INR 2,596.00 | 708.05K |
| 2026-08-20 | INR 2,624.00 | +2.83% | INR 2,558.70 | INR 2,624.00 | INR 2,553.00 | 1.15M |
| 2026-08-19 | INR 2,551.70 | +1.06% | INR 2,515.10 | INR 2,552.60 | INR 2,501.00 | 792.41K |
| 2026-08-18 | INR 2,525.00 | +0.08% | INR 2,525.90 | INR 2,536.90 | INR 2,491.30 | 672.05K |
| 2026-08-17 | INR 2,523.00 | +1.53% | INR 2,481.60 | INR 2,539.40 | INR 2,471.00 | 588.68K |
| 2026-08-14 | INR 2,485.00 | -0.58% | INR 2,502.50 | INR 2,507.20 | INR 2,470.20 | 1.56M |
| 2026-08-13 | INR 2,499.50 | +0.38% | INR 2,490.00 | INR 2,503.00 | INR 2,478.20 | 716.54K |
| 2026-08-12 | INR 2,490.00 | -0.99% | INR 2,520.00 | INR 2,520.00 | INR 2,482.30 | 889.48K |
| 2026-08-11 | INR 2,515.00 | -1.76% | INR 2,554.00 | INR 2,554.10 | INR 2,504.20 | 1.04M |
| 2026-08-10 | INR 2,560.00 | +0.59% | INR 2,545.00 | INR 2,574.90 | INR 2,525.60 | 389.80K |
| 2026-08-07 | INR 2,545.00 | +0.27% | INR 2,534.00 | INR 2,552.40 | INR 2,521.20 | 310.10K |
| 2026-08-06 | INR 2,538.10 | -0.93% | INR 2,560.00 | INR 2,566.00 | INR 2,533.90 | 400.76K |
| 2026-08-05 | INR 2,562.00 | +0.23% | INR 2,562.00 | INR 2,581.50 | INR 2,540.90 | 582.39K |
| 2026-08-04 | INR 2,556.00 | -1.71% | INR 2,589.00 | INR 2,589.00 | INR 2,533.00 | 1.04M |
| 2026-08-03 | INR 2,600.60 | -0.58% | INR 2,640.00 | INR 2,644.80 | INR 2,562.20 | 534.99K |
| 2026-07-31 | INR 2,615.80 | +2.73% | INR 2,550.10 | INR 2,630.00 | INR 2,550.10 | 825.76K |
| 2026-07-30 | INR 2,546.30 | +0.17% | INR 2,535.00 | INR 2,554.90 | INR 2,529.20 | 293.14K |
| 2026-07-29 | INR 2,541.90 | +0.42% | INR 2,535.10 | INR 2,557.20 | INR 2,528.30 | 470.97K |
| 2026-07-28 | INR 2,531.20 | -0.83% | INR 2,552.40 | INR 2,558.40 | INR 2,515.30 | 544.08K |
| 2026-07-27 | INR 2,552.40 | +1.86% | INR 2,515.90 | INR 2,558.00 | INR 2,515.90 | 554.07K |
| 2026-07-24 | INR 2,505.70 | -0.12% | INR 2,499.90 | INR 2,530.60 | INR 2,468.50 | 717.28K |
| 2026-07-23 | INR 2,508.70 | -1.47% | INR 2,542.00 | INR 2,563.20 | INR 2,497.60 | 828.74K |
| 2026-07-22 | INR 2,546.00 | -1.36% | INR 2,588.00 | INR 2,593.90 | INR 2,537.70 | 852.28K |
| 2026-07-21 | INR 2,581.10 | -2.41% | INR 2,632.00 | INR 2,695.00 | INR 2,578.30 | 1.23M |
| 2026-07-20 | INR 2,644.90 | -0.24% | INR 2,655.40 | INR 2,659.00 | INR 2,603.00 | 655.10K |
| 2026-07-17 | INR 2,651.20 | +1.88% | INR 2,601.70 | INR 2,669.00 | INR 2,588.40 | 1.53M |
| 2026-07-16 | INR 2,602.20 | -4.65% | INR 2,722.30 | INR 2,729.00 | INR 2,587.60 | 2.85M |
| 2026-07-15 | INR 2,729.20 | +2.61% | INR 2,681.70 | INR 2,767.30 | INR 2,673.70 | 1.66M |
| 2026-07-14 | INR 2,659.80 | -3.24% | INR 2,735.00 | INR 2,741.90 | INR 2,642.00 | 1.15M |
| 2026-07-13 | INR 2,749.00 | -0.44% | INR 2,751.00 | INR 2,758.20 | INR 2,681.00 | 914.01K |
| 2026-07-10 | INR 2,761.20 | +0.88% | INR 2,755.00 | INR 2,789.80 | INR 2,748.00 | 846.27K |
| 2026-07-09 | INR 2,737.10 | +2.93% | INR 2,675.00 | INR 2,744.90 | INR 2,662.30 | 1.44M |
| 2026-07-08 | INR 2,659.20 | -4.46% | INR 2,768.50 | INR 2,776.10 | INR 2,645.80 | 651.75K |
| 2026-07-07 | INR 2,783.40 | +0.36% | INR 2,785.00 | INR 2,806.00 | INR 2,734.20 | 538.95K |
| 2026-07-06 | INR 2,773.40 | -0.96% | INR 2,821.50 | INR 2,838.40 | INR 2,760.30 | 396.36K |
| 2026-07-03 | INR 2,800.20 | +1.47% | INR 2,777.00 | INR 2,808.30 | INR 2,765.20 | 504.86K |
| 2026-07-02 | INR 2,759.60 | +0.50% | INR 2,747.00 | INR 2,770.10 | INR 2,742.90 | 395.01K |
| 2026-07-01 | INR 2,745.80 | +3.49% | INR 2,663.00 | INR 2,752.40 | INR 2,655.60 | 1.14M |
| 2026-06-30 | INR 2,653.20 | +1.79% | INR 2,625.80 | INR 2,669.60 | INR 2,605.60 | 753.58K |
| 2026-06-29 | INR 2,606.60 | -1.63% | INR 2,638.00 | INR 2,679.90 | INR 2,594.40 | 1.61M |
| 2026-06-26 | INR 2,649.70 | 0.00% | INR 2,649.70 | INR 2,649.70 | INR 2,649.70 | 0 |
| 2026-06-25 | INR 2,649.70 | +0.94% | INR 2,638.80 | INR 2,691.80 | INR 2,638.80 | 824.77K |
| 2026-06-24 | INR 2,625.10 | -2.05% | INR 2,671.00 | INR 2,690.00 | INR 2,621.00 | 538.87K |
| 2026-06-23 | INR 2,680.00 | -0.37% | INR 2,662.00 | INR 2,725.00 | INR 2,656.00 | 666.44K |
| 2026-06-22 | INR 2,689.90 | -1.07% | INR 2,730.00 | INR 2,732.90 | INR 2,678.70 | 922.80K |
| 2026-06-19 | INR 2,719.00 | -0.34% | INR 2,720.10 | INR 2,729.90 | INR 2,685.60 | 430.13K |
| 2026-06-18 | INR 2,728.20 | +0.63% | INR 2,709.90 | INR 2,735.00 | INR 2,681.80 | 609.96K |
| 2026-06-17 | INR 2,711.10 | +1.97% | INR 2,677.70 | INR 2,716.10 | INR 2,654.60 | 912.67K |
| 2026-06-16 | INR 2,658.60 | +1.36% | INR 2,622.90 | INR 2,669.00 | INR 2,622.90 | 680.82K |
| 2026-06-15 | INR 2,622.90 | +6.80% | INR 2,500.00 | INR 2,637.20 | INR 2,499.00 | 2.03M |
| 2026-06-12 | INR 2,455.90 | +2.77% | INR 2,419.90 | INR 2,463.60 | INR 2,380.80 | 1.11M |
| 2026-06-11 | INR 2,389.80 | -2.37% | INR 2,438.00 | INR 2,450.00 | INR 2,384.20 | 1.07M |
| 2026-06-10 | INR 2,447.80 | -2.22% | INR 2,503.30 | INR 2,510.40 | INR 2,436.30 | 673.83K |
| 2026-06-09 | INR 2,503.30 | +2.05% | INR 2,468.00 | INR 2,509.20 | INR 2,447.10 | 994.45K |
| 2026-06-08 | INR 2,453.00 | -1.72% | INR 2,465.00 | INR 2,478.10 | INR 2,436.50 | 1.03M |
| 2026-06-05 | INR 2,495.90 | -1.07% | INR 2,483.80 | INR 2,506.20 | INR 2,465.60 | 1.10M |
| 2026-06-04 | INR 2,522.90 | +0.51% | INR 2,495.50 | INR 2,548.50 | INR 2,485.80 | 661.32K |
| 2026-06-03 | INR 2,510.00 | -2.84% | INR 2,583.50 | INR 2,583.60 | INR 2,463.50 | 1.18M |
| 2026-06-02 | INR 2,583.50 | -0.81% | INR 2,574.10 | INR 2,594.70 | INR 2,540.00 | 1.34M |
| 2026-06-01 | INR 2,604.70 | -2.60% | INR 2,687.50 | INR 2,712.40 | INR 2,595.10 | 912.72K |
| 2026-05-29 | INR 2,674.30 | -1.55% | INR 2,716.30 | INR 2,768.40 | INR 2,652.60 | 2.09M |