UK markets open in 1 hour 36 minutes

HDFC Asset Management Company Limited (HDFCAMC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
3,907.60+5.65 (+0.14%)
As of 10:38AM IST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20243,903.303,947.303,897.353,907.603,907.603,933
20 Jun 20243,929.453,929.453,868.703,901.953,901.955,773
19 Jun 20243,962.203,967.903,886.503,899.653,899.6515,867
18 Jun 20243,948.003,971.253,919.503,963.203,963.208,716
18 Jun 202470 Dividend
14 Jun 20244,069.954,069.953,956.754,012.753,942.755,986
13 Jun 20244,010.504,089.803,975.053,995.853,926.1521,396
12 Jun 20243,812.054,027.003,812.054,006.903,937.0025,226
11 Jun 20243,829.303,849.653,738.803,810.853,744.3715,289
10 Jun 20243,842.003,893.053,745.703,789.503,723.398,299
07 Jun 20243,778.153,843.003,732.253,821.203,754.5421,845
06 Jun 20243,760.503,806.703,704.003,766.603,700.897,015
05 Jun 20243,524.803,740.053,441.803,704.403,639.7839,134
04 Jun 20244,108.554,108.553,419.003,459.953,399.5931,949
03 Jun 20243,959.504,184.353,959.504,088.654,017.3324,214
31 May 20243,752.053,900.003,752.053,881.753,814.048,941
30 May 20243,890.103,890.103,734.003,748.453,683.0611,673
29 May 20243,991.954,003.503,881.303,892.253,824.3514,488
28 May 20243,920.004,035.403,919.304,015.603,945.5513,460
27 May 20243,874.204,018.653,797.503,919.303,850.9316,099
24 May 20243,823.703,837.303,802.453,811.553,745.062,782
23 May 20243,792.103,832.703,763.503,824.003,757.298,385
22 May 20243,794.053,822.003,770.303,803.503,737.152,848
21 May 20243,750.053,805.253,750.053,794.053,727.8710,415
17 May 20243,856.853,862.553,775.003,780.453,714.509,978
16 May 20243,786.603,859.803,772.753,856.853,789.579,030
15 May 20243,667.003,770.003,667.003,761.853,696.234,746
14 May 20243,679.353,719.653,643.353,674.553,610.455,538
13 May 20243,650.453,690.003,530.003,667.353,603.3811,286
10 May 20243,600.453,675.003,600.453,638.253,574.784,388
09 May 20243,848.003,848.003,606.003,613.203,550.1710,057
08 May 20243,771.303,771.953,707.303,715.453,650.649,105
07 May 20243,882.703,930.003,750.153,764.853,699.1714,868
06 May 20243,938.103,940.003,873.853,888.153,820.323,719
03 May 20243,948.303,980.003,898.753,915.703,847.394,822
02 May 20243,916.003,949.003,893.353,936.803,868.136,377
30 Apr 20243,790.003,943.353,776.403,892.503,824.6070,379
29 Apr 20243,707.803,785.003,707.803,768.353,702.617,386
26 Apr 20243,705.453,784.753,698.503,716.403,651.5724,851
25 Apr 20243,650.153,702.053,640.003,691.153,626.765,809
24 Apr 20243,641.403,668.703,600.003,659.503,595.6616,176
23 Apr 20243,648.053,696.003,636.003,645.753,582.1510,010
22 Apr 20243,739.953,751.303,627.103,648.053,584.4131,734
19 Apr 20243,771.953,771.953,644.253,707.153,642.4821,667
18 Apr 20243,731.053,825.003,731.053,772.453,706.6443,207
16 Apr 20243,638.553,775.003,638.553,730.503,665.4223,211
15 Apr 20243,640.703,704.803,599.003,641.453,577.9310,396
12 Apr 20243,700.553,730.003,666.003,677.303,613.159,938
10 Apr 20243,706.503,756.003,696.853,704.753,640.1210,786
09 Apr 20243,660.753,725.003,653.453,703.453,638.854,177
08 Apr 20243,680.103,680.503,618.853,655.853,592.0813,334
05 Apr 20243,709.603,709.603,663.003,672.803,608.7310,141
04 Apr 20243,783.953,783.953,691.103,700.553,636.005,849
03 Apr 20243,731.353,781.003,724.003,742.003,676.7213,315
02 Apr 20243,818.853,818.853,656.653,756.503,690.9722,179
01 Apr 20243,803.853,818.103,771.453,788.203,722.1238,918
28 Mar 20243,793.303,808.603,742.553,753.153,687.683,906
27 Mar 20243,811.003,831.003,777.753,792.653,726.4918,012
26 Mar 20243,769.953,858.253,761.253,811.303,744.817,128
22 Mar 20243,650.053,818.703,650.003,772.003,706.2014,106
21 Mar 20243,611.853,683.153,611.853,670.703,606.672,999
20 Mar 20243,660.003,695.553,590.003,611.303,548.305,798
19 Mar 20243,718.003,727.203,649.103,665.303,601.3610,446
18 Mar 20243,829.953,829.953,719.853,742.053,676.7712,458
15 Mar 20243,724.203,830.403,681.003,820.553,753.908,135
14 Mar 20243,608.953,779.003,580.153,752.403,686.9412,383
13 Mar 20243,729.203,744.053,588.653,638.953,575.479,039
12 Mar 20243,750.553,767.353,661.853,688.603,624.258,486
11 Mar 20243,722.553,833.453,722.553,767.353,701.636,334
07 Mar 20243,799.803,799.803,731.103,743.003,677.717,178
06 Mar 20243,780.453,815.003,733.703,765.153,699.4711,962
05 Mar 20243,848.353,848.353,770.003,797.603,731.355,941
04 Mar 20243,767.653,875.003,767.653,852.653,785.4414,500
01 Mar 20243,759.953,805.553,724.603,784.353,718.3312,178
29 Feb 20243,796.003,825.003,711.803,769.603,703.8411,714
28 Feb 20243,937.953,937.953,826.553,834.053,767.1713,847
27 Feb 20243,943.804,066.103,863.353,904.253,836.1470,598
26 Feb 20243,780.403,910.353,744.753,885.603,817.8229,932
23 Feb 20243,781.053,838.003,778.653,816.553,749.9711,549
22 Feb 20243,759.553,792.053,718.803,787.403,721.333,517
21 Feb 20243,757.453,809.253,724.903,740.553,675.308,857
20 Feb 20243,788.303,829.003,733.353,775.103,709.2512,594
19 Feb 20243,850.203,893.953,690.053,733.353,668.2218,692
16 Feb 20243,781.753,880.503,781.753,875.303,807.7013,312
15 Feb 20243,766.153,820.603,727.353,781.653,715.685,460
14 Feb 20243,751.703,797.003,680.253,776.103,710.2316,226
13 Feb 20243,645.553,778.803,625.003,765.203,699.5224,726
12 Feb 20243,641.003,681.803,576.603,630.503,567.1723,213
09 Feb 20243,641.403,690.003,578.453,635.503,572.085,987
08 Feb 20243,645.003,671.003,619.303,640.903,577.396,493
07 Feb 20243,620.053,659.003,608.003,642.453,578.9113,156
06 Feb 20243,597.653,629.953,555.553,624.353,561.136,063
05 Feb 20243,567.153,605.003,518.403,557.653,495.5910,121
02 Feb 20243,593.603,616.003,551.253,565.053,502.865,001
01 Feb 20243,598.853,599.303,540.003,586.753,524.186,075
31 Jan 20243,520.103,613.753,520.103,580.253,517.7934,742
30 Jan 20243,509.403,533.353,478.403,511.553,450.296,792
29 Jan 20243,401.153,537.553,401.153,509.253,448.0331,588
25 Jan 20243,427.553,491.903,419.353,428.703,368.897,248
24 Jan 20243,359.353,445.003,333.003,435.453,375.5214,814
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...