NSE - Delayed Quote INR

HDFC Asset Management Company Limited (HDFCAMC.NS)

Compare
4,043.50
-31.85
(-0.78%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20254,036.404,088.004,016.304,043.504,043.50438,357
Apr 2, 20253,990.004,090.953,944.054,075.354,075.35302,550
Apr 1, 20254,013.904,070.003,922.103,976.553,976.55311,030
Mar 28, 20254,094.954,126.003,994.404,013.904,013.90262,465
Mar 27, 20254,071.354,138.854,055.704,073.304,073.30962,441
Mar 26, 20254,115.004,188.404,060.004,071.354,071.35556,289
Mar 25, 20254,130.004,140.004,052.254,112.304,112.30616,824
Mar 24, 20254,010.004,129.903,992.504,100.454,100.45296,918
Mar 21, 20253,955.404,074.003,940.203,994.553,994.55854,935
Mar 20, 20253,995.604,043.253,945.153,967.803,967.80418,160
Mar 19, 20253,800.003,985.103,800.003,975.753,975.75406,540
Mar 18, 20253,746.653,746.653,746.653,746.653,746.65-
Mar 17, 20253,726.103,793.953,718.403,746.653,746.65242,200
Mar 13, 20253,760.203,772.503,660.003,725.103,725.10429,672
Mar 12, 20253,770.003,815.003,668.303,767.653,767.65299,570
Mar 11, 20253,722.003,794.003,679.003,779.303,779.30263,827
Mar 10, 20253,826.153,857.203,732.203,750.103,750.10443,880
Mar 7, 20253,842.053,907.103,820.553,834.203,834.20356,115
Mar 6, 20253,883.903,912.453,813.053,842.053,842.05431,466
Mar 5, 20253,680.053,880.853,670.003,864.303,864.30498,919
Mar 4, 20253,680.703,750.003,653.603,695.003,695.00370,819
Mar 3, 20253,635.453,732.953,622.803,712.653,712.65368,198
Feb 28, 20253,671.053,677.853,601.003,628.303,628.30635,909
Feb 27, 20253,745.103,762.853,646.503,688.803,688.80740,074
Feb 25, 20253,783.003,837.953,740.003,765.253,765.25217,126
Feb 24, 20253,787.453,810.003,722.353,783.453,783.45220,249
Feb 21, 20253,863.953,928.003,778.053,793.103,793.10467,995
Feb 20, 20253,765.003,894.203,760.003,879.603,879.60240,299
Feb 19, 20253,731.003,831.953,701.103,791.753,791.75234,495
Feb 18, 20253,725.003,756.003,685.203,737.853,737.85460,813
Feb 17, 20253,745.003,794.953,652.803,730.553,730.55419,130
Feb 14, 20253,765.003,790.003,695.003,752.453,752.45661,126
Feb 13, 20253,731.453,780.003,681.053,755.853,755.85445,112
Feb 12, 20253,685.003,766.953,563.053,703.653,703.65771,175
Feb 11, 20253,871.003,871.003,647.953,684.453,684.45616,957
Feb 10, 20253,924.003,955.353,835.753,872.403,872.40231,081
Feb 7, 20253,935.653,970.003,840.353,922.353,922.35247,964
Feb 6, 20254,014.804,043.953,922.003,935.653,935.65274,765
Feb 5, 20253,890.004,037.953,880.053,992.853,992.85783,716
Feb 4, 20253,844.953,924.003,840.053,868.353,868.35539,218
Feb 3, 20253,900.003,900.003,786.003,810.903,810.90407,937
Feb 1, 20253,869.854,007.553,771.003,908.103,908.10251,230
Jan 31, 20253,769.354,000.003,754.153,869.903,869.90359,119
Jan 30, 20253,810.003,811.953,755.553,769.353,769.35405,748
Jan 29, 20253,699.953,794.453,682.203,785.703,785.70129,136
Jan 28, 20253,776.353,776.353,661.603,688.653,688.65358,687
Jan 27, 20253,860.353,864.003,700.003,714.203,714.20576,684
Jan 24, 20254,028.904,045.003,864.303,877.803,877.80296,525
Jan 23, 20253,942.004,033.103,904.454,001.704,001.70298,595
Jan 22, 20254,059.804,059.803,925.503,951.103,951.10506,125
Jan 21, 20254,043.954,085.504,011.754,029.704,029.70410,609
Jan 20, 20254,038.654,089.954,000.604,040.404,040.40411,921
Jan 17, 20254,090.004,099.904,006.054,030.854,030.85297,514
Jan 16, 20254,047.854,118.004,045.004,090.704,090.70357,898
Jan 15, 20253,901.854,114.953,841.054,047.504,047.501,864,301
Jan 14, 20253,852.353,947.103,813.353,865.053,865.05662,998
Jan 13, 20253,800.003,904.953,792.203,834.553,834.55398,420
Jan 10, 20253,959.953,978.953,832.953,844.803,844.80473,532
Jan 9, 20254,062.454,079.953,942.003,950.403,950.40179,478
Jan 8, 20254,079.654,081.653,992.004,062.454,062.45497,575
Jan 7, 20254,090.904,129.904,062.454,071.704,071.70288,911
Jan 6, 20254,200.004,238.454,022.004,104.954,104.95825,389
Jan 3, 20254,298.004,310.004,160.804,224.654,224.65476,512
Jan 2, 20254,180.004,292.554,160.054,281.954,281.95303,954
Jan 1, 20254,199.954,217.804,145.104,162.554,162.55297,058
Dec 31, 20244,230.004,254.904,182.054,199.054,199.05397,764
Dec 30, 20244,249.004,298.954,177.754,265.404,265.40513,209
Dec 27, 20244,270.354,324.454,252.954,263.104,263.10209,846
Dec 26, 20244,296.004,296.004,213.654,269.454,269.45286,394
Dec 24, 20244,250.004,278.304,211.004,216.604,216.60112,838
Dec 23, 20244,275.004,329.204,240.004,249.654,249.65265,286
Dec 20, 20244,399.004,435.354,214.304,262.804,262.80418,696
Dec 19, 20244,311.004,407.004,272.954,394.204,394.20394,919
Dec 18, 20244,410.004,415.354,340.004,368.154,368.15178,229
Dec 17, 20244,500.004,508.454,402.004,415.004,415.00312,840
Dec 16, 20244,550.004,578.004,495.554,516.754,516.75183,965
Dec 13, 20244,539.054,543.104,400.004,538.854,538.85191,648
Dec 12, 20244,547.004,579.954,500.004,542.604,542.60283,083
Dec 11, 20244,468.204,549.804,451.404,543.854,543.85329,817
Dec 10, 20244,475.704,480.754,400.004,456.504,456.50309,645
Dec 9, 20244,356.054,510.754,332.104,469.154,469.15596,726
Dec 6, 20244,384.854,407.004,347.904,363.904,363.90205,227
Dec 5, 20244,395.004,395.004,318.054,357.004,357.00395,755
Dec 4, 20244,274.004,371.504,260.454,362.604,362.60497,596
Dec 3, 20244,260.054,283.604,240.954,258.304,258.30369,595
Dec 2, 20244,194.004,296.154,179.654,250.054,250.05337,700
Nov 29, 20244,234.004,235.754,188.004,204.254,204.25343,667
Nov 28, 20244,258.554,279.404,187.004,209.754,209.75189,382
Nov 27, 20244,238.454,258.404,201.004,241.904,241.90295,543
Nov 26, 20244,375.504,375.504,232.004,238.454,238.45269,439
Nov 25, 20244,304.954,373.354,272.204,343.454,343.45704,527
Nov 22, 20244,224.604,240.004,185.104,223.254,223.25472,525
Nov 21, 20244,200.004,237.604,126.604,214.104,214.10873,511
Nov 19, 20244,182.004,229.004,151.754,190.154,190.15455,486
Nov 18, 20244,276.004,278.754,167.054,182.354,182.35684,781
Nov 14, 20244,249.054,360.004,248.054,278.754,278.75393,645
Nov 13, 20244,360.954,372.104,220.004,249.154,249.15364,377
Nov 12, 20244,474.004,540.004,380.054,397.504,397.50477,903
Nov 11, 20244,484.554,500.004,392.654,450.054,450.05297,456
Nov 8, 20244,529.004,552.904,460.054,484.554,484.55265,978
Nov 7, 20244,509.604,539.004,458.004,517.154,517.15276,984
Nov 6, 20244,300.004,509.004,300.004,498.454,498.45618,525
Nov 5, 20244,294.004,328.004,182.504,294.004,294.00859,564
Nov 4, 20244,342.054,342.054,227.004,283.404,283.40560,192
Nov 1, 20244,340.004,359.154,310.004,322.854,322.8555,312
Oct 31, 20244,400.904,400.904,258.504,299.454,299.45520,292
Oct 30, 20244,439.004,439.004,361.204,384.604,384.60325,805
Oct 29, 20244,340.004,435.354,216.554,419.054,419.05671,047
Oct 28, 20244,365.454,413.304,305.004,337.504,337.50402,585
Oct 25, 20244,450.004,515.404,305.054,342.254,342.25566,207
Oct 24, 20244,499.004,540.854,361.554,434.454,434.45438,469
Oct 23, 20244,487.004,569.954,440.054,499.004,499.00479,935
Oct 22, 20244,602.954,647.904,490.554,510.854,510.85567,042
Oct 21, 20244,740.904,800.004,590.054,602.954,602.95607,174
Oct 18, 20244,698.954,750.204,605.004,709.754,709.75343,633
Oct 17, 20244,824.054,824.054,690.304,728.654,728.65670,142
Oct 16, 20244,560.004,864.004,560.004,827.904,827.903,365,030
Oct 15, 20244,499.904,604.254,465.154,555.104,555.101,566,800
Oct 14, 20244,476.954,502.004,414.004,482.054,482.05497,069
Oct 11, 20244,411.004,455.004,345.004,449.404,449.40717,931
Oct 10, 20244,360.504,443.554,352.254,410.454,410.45385,531
Oct 9, 20244,249.904,388.954,239.354,369.804,369.80692,046
Oct 8, 20244,100.004,202.004,100.004,189.454,189.45371,923
Oct 7, 20244,203.004,237.954,102.254,132.804,132.80483,253
Oct 4, 20244,225.004,289.654,184.654,219.454,219.45285,684
Oct 3, 20244,292.004,350.004,201.054,225.654,225.65231,145
Oct 1, 20244,318.004,390.704,301.754,365.004,365.00335,988
Sep 30, 20244,420.004,420.004,275.554,299.304,299.30398,612
Sep 27, 20244,525.004,525.004,411.004,420.554,420.55496,527
Sep 26, 20244,490.404,541.004,416.004,527.554,527.55268,104
Sep 25, 20244,489.904,505.704,425.054,471.204,471.20261,274
Sep 24, 20244,422.004,534.304,390.004,479.154,479.15558,134
Sep 23, 20244,385.504,433.004,330.004,412.804,412.80415,628
Sep 20, 20244,392.004,414.954,360.004,378.304,378.30737,967
Sep 19, 20244,440.004,486.004,299.904,389.804,389.80448,620
Sep 18, 20244,421.904,486.004,392.104,432.254,432.25190,249
Sep 17, 20244,439.454,453.804,400.004,421.904,421.90278,578
Sep 16, 20244,438.004,464.604,397.304,433.004,433.00382,297
Sep 13, 20244,404.004,450.004,386.654,422.404,422.40318,264
Sep 12, 20244,401.854,433.404,367.904,386.304,386.30233,054
Sep 11, 20244,376.054,458.954,376.054,401.854,401.85277,593
Sep 10, 20244,429.904,448.404,323.504,375.704,375.70512,789
Sep 9, 20244,418.004,418.054,370.004,401.404,401.40319,601
Sep 6, 20244,506.004,539.704,405.104,418.004,418.00324,473
Sep 5, 20244,514.004,546.204,492.254,514.354,514.35374,350
Sep 4, 20244,416.004,514.954,413.604,504.354,504.35350,915
Sep 3, 20244,404.104,468.054,360.004,459.854,459.85515,160
Sep 2, 20244,431.954,479.604,392.354,403.304,403.30224,056
Aug 30, 20244,454.004,479.854,410.504,420.504,420.50616,110
Aug 29, 20244,474.954,493.954,425.904,454.004,454.00508,531
Aug 28, 20244,508.504,509.954,461.254,474.954,474.95138,783
Aug 27, 20244,405.554,527.954,385.304,507.354,507.35829,461
Aug 26, 20244,385.004,433.854,365.604,405.554,405.55532,929
Aug 23, 20244,420.004,437.004,378.054,385.754,385.75495,805
Aug 22, 20244,395.054,438.854,365.004,425.404,425.40841,618
Aug 21, 20244,301.004,395.804,286.004,389.554,389.55829,450
Aug 20, 20244,214.704,316.954,175.704,298.754,298.75952,912
Aug 19, 20244,238.704,243.854,162.054,196.154,196.15884,376
Aug 16, 20244,165.004,244.854,162.054,216.304,216.30470,082
Aug 14, 20244,192.804,201.104,134.404,144.104,144.10366,484
Aug 13, 20244,210.004,255.204,126.154,142.054,142.05525,596
Aug 12, 20244,130.054,216.754,070.004,208.104,208.10420,173
Aug 9, 20244,165.754,189.154,112.304,133.254,133.25744,893
Aug 8, 20244,066.004,179.854,055.404,108.754,108.75386,410
Aug 7, 20244,068.004,095.054,021.004,069.454,069.45457,866
Aug 6, 20244,050.004,119.203,961.603,984.103,984.10704,510
Aug 5, 20244,049.954,068.903,955.554,029.654,029.65815,067
Aug 2, 20244,150.004,160.004,100.004,123.804,123.80809,935
Aug 1, 20244,138.804,211.954,120.304,182.854,182.85497,432
Jul 31, 20244,105.704,159.754,100.004,114.254,114.25618,850
Jul 30, 20244,149.954,176.954,092.804,105.704,105.70631,867
Jul 29, 20244,110.004,216.954,105.204,145.854,145.85470,813
Jul 26, 20244,058.504,154.004,050.004,105.104,105.10381,052
Jul 25, 20244,044.354,085.304,002.254,058.504,058.50522,086
Jul 24, 20243,956.904,085.103,940.304,059.804,059.80708,289
Jul 23, 20244,056.054,100.003,703.553,956.903,956.901,513,534
Jul 22, 20244,040.004,144.003,977.754,054.504,054.50920,841
Jul 19, 20244,166.954,198.004,042.004,066.154,066.15556,729
Jul 18, 20244,087.854,171.204,061.004,162.504,162.50689,318
Jul 16, 20244,224.004,277.954,076.204,087.854,087.85818,224
Jul 15, 20244,171.004,296.404,125.004,196.404,196.401,595,241
Jul 12, 20244,179.054,200.004,140.004,168.954,168.95334,425
Jul 11, 20244,179.004,198.004,131.304,181.454,181.45201,770
Jul 10, 20244,200.004,200.004,050.004,159.654,159.65322,108
Jul 9, 20244,159.004,199.904,131.004,186.954,186.95283,331
Jul 8, 20244,231.004,252.204,103.654,159.054,159.05725,210
Jul 5, 20244,229.904,264.954,201.254,234.704,234.70408,268
Jul 4, 20244,141.954,248.754,107.904,220.804,220.80423,932
Jul 3, 20244,104.954,195.954,075.654,125.954,125.95477,798
Jul 2, 20244,109.704,115.004,027.054,095.954,095.95447,990
Jul 1, 20243,999.954,124.903,982.654,109.704,109.70550,518
Jun 28, 20244,027.104,092.403,983.853,993.303,993.30272,580
Jun 27, 20244,021.504,066.953,990.004,043.904,043.90303,793
Jun 26, 20244,128.004,152.554,030.054,044.354,044.35515,829
Jun 25, 20243,995.004,127.903,985.254,113.604,113.601,452,164
Jun 24, 20243,865.003,995.003,806.053,968.903,968.90581,378
Jun 21, 20243,915.003,948.353,885.003,912.803,912.80196,607
Jun 20, 20243,902.503,929.953,866.453,892.203,892.20198,919
Jun 19, 20243,966.603,990.453,885.653,900.303,900.30168,844
Jun 18, 2024 70.00 Dividend
Jun 18, 20243,945.003,971.053,916.053,961.053,961.05378,174
Jun 14, 20243,999.004,025.003,955.054,014.403,944.40394,196
Jun 13, 20244,030.004,089.953,974.903,996.153,926.47469,787
Jun 12, 20243,827.804,029.703,816.854,004.103,934.28638,951
Jun 11, 20243,810.003,849.653,735.003,816.853,750.29586,984
Jun 10, 20243,864.003,895.003,741.153,790.803,724.70933,057
Jun 7, 20243,798.903,840.003,735.453,823.203,756.53313,435
Jun 6, 20243,749.003,809.003,701.103,760.503,694.93451,506
Jun 5, 20243,508.003,741.453,441.253,705.403,640.79958,419
Jun 4, 20244,075.054,077.953,415.553,457.403,397.111,583,847
Jun 3, 20244,000.004,186.954,000.004,090.204,018.881,475,143
May 31, 20243,770.003,904.953,764.003,884.303,816.57634,966
May 30, 20243,871.003,872.003,726.053,748.753,683.38607,555
May 29, 20243,980.553,998.853,880.553,893.453,825.56321,050
May 28, 20243,925.954,041.003,911.654,011.603,941.65847,226
May 27, 20243,834.004,020.003,792.003,919.903,851.551,144,740
May 24, 20243,840.003,845.003,802.253,816.353,749.80154,427
May 23, 20243,803.453,835.003,761.553,827.053,760.32172,636
May 22, 20243,797.503,825.003,767.603,798.803,732.56247,535
May 21, 20243,786.603,810.003,760.003,796.503,730.30224,822
May 17, 20243,854.953,874.853,775.053,784.503,718.51283,809
May 16, 20243,779.003,860.003,765.053,854.953,787.73259,920
May 15, 20243,678.003,768.453,676.203,762.053,696.45146,451
May 14, 20243,685.003,721.903,643.203,677.903,613.77176,441
May 13, 20243,639.603,692.703,528.003,673.153,609.10472,970
May 10, 20243,627.003,700.003,616.403,639.603,576.14169,244
May 9, 20243,729.903,738.453,601.903,616.403,553.34217,795
May 8, 20243,783.803,783.803,707.053,715.753,650.96226,763
May 7, 20243,887.703,932.053,750.603,764.803,699.15514,033
May 6, 20243,949.903,949.903,872.553,887.703,819.91223,516
May 3, 20243,940.003,983.853,895.803,917.953,849.63265,654
May 2, 20243,920.003,950.103,893.003,938.403,869.73234,196
Apr 30, 20243,788.003,943.953,781.003,894.653,826.741,716,768
Apr 29, 20243,732.003,786.003,708.103,770.853,705.10318,775
Apr 26, 20243,695.003,786.203,695.003,717.703,652.87358,702
Apr 25, 20243,660.003,705.003,636.053,687.603,623.30337,566
Apr 24, 20243,646.003,666.953,598.153,660.403,596.57399,163
Apr 23, 20243,649.953,697.903,636.053,645.753,582.18329,932
Apr 22, 20243,730.003,751.003,625.303,647.503,583.90766,944
Apr 19, 20243,768.053,768.053,645.053,708.453,643.78486,522
Apr 18, 20243,735.053,825.003,730.003,772.403,706.62602,634
Apr 16, 20243,649.853,775.603,649.853,728.953,663.931,467,286
Apr 15, 20243,630.003,705.303,597.603,646.903,583.31600,630
Apr 12, 20243,705.753,732.003,660.003,680.203,616.03474,609
Apr 10, 20243,718.953,755.453,697.753,705.753,641.13526,428
Apr 9, 20243,670.153,725.953,651.003,703.903,639.31365,878
Apr 8, 20243,670.803,687.003,616.253,660.353,596.52715,618
Apr 5, 20243,699.353,705.453,661.253,674.703,610.62255,932
Apr 4, 20243,754.003,758.003,690.003,699.353,634.84224,551
Apr 3, 20243,749.953,781.003,722.053,743.803,678.52180,279

Related Tickers

NAM-INDIA.NS Nippon Life India Asset Management Limited
584.00
-1.64%
 
ABSLAMC.NS Aditya Birla Sun Life AMC Limited
663.20
+2.21%
 
UTIAMC.NS UTI Asset Management Company Limited
1,080.75
+1.47%
 
NAM-INDIA.BO Nippon Life India Asset Management Limited
584.70
-1.70%
 
360ONE.NS 360 One Wam Limited
912.50
+2.46%
 
PILANIINVS.NS Pilani Investment and Industries Corporation Limited
4,361.85
+6.13%
 
JIOFIN.NS Jio Financial Services Limited
230.41
+0.27%
 
NUVAMA.NS Nuvama Wealth Management Limited
6,023.65
+4.59%
 
BAJAJHLDNG.NS Bajaj Holdings & Investment Limited
11,499.85
-0.13%
 
FIH-U.TO Fairfax India Holdings Corporation
16.40
-1.80%