HDFC AMC

HDFC Asset Management Company Ltd Historical Data

NSEBSE

₹2,607

(-2.53%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	2,719	2,734.5	2,704	2,719.25	36,700	1,70,37,35,195.5	1,86,288
18-Nov-2025	2,730	2,749	2,692.5	2,698.25	33,933	1,44,10,13,476.5	1,84,447
19-Nov-2025	2,698.25	2,705.5	2,669.75	2,696	43,228	2,29,95,89,805.5	3,13,180
20-Nov-2025	2,706.75	2,709.75	2,690.25	2,699.5	32,265	1,95,34,30,723.5	2,73,506
21-Nov-2025	2,700	2,712.75	2,675.75	2,696.75	32,190	2,29,02,01,274.5	2,96,737
24-Nov-2025	2,709.75	2,725.5	2,675	2,685.5	41,248	2,92,77,89,110	3,92,089
25-Nov-2025	2,690.5	2,694	2,656	2,668.25	44,093	2,10,92,09,382.5	2,73,064
26-Nov-2025	2,682	2,697.5	2,658.5	2,679	34,356	1,15,21,63,595	2,15,806
27-Nov-2025	2,705.5	2,705.5	2,656.5	2,680	26,743	72,67,30,738	1,44,482
28-Nov-2025	2,680	2,695	2,659	2,673	30,337	79,81,09,805	1,96,792
01-Dec-2025	2,679.9	2,692.3	2,638.1	2,648.8	36,894	88,73,49,768.5	2,07,632
02-Dec-2025	2,649	2,649	2,591.5	2,599	49,251	2,13,76,11,164.1	5,19,645
03-Dec-2025	2,620	2,627.8	2,575.5	2,596.2	32,344	1,25,62,01,748.5	2,52,012
04-Dec-2025	2,606.6	2,609	2,583.4	2,596	34,686	1,38,25,68,602.7	3,74,839
05-Dec-2025	2,583	2,596.7	2,564	2,577.5	31,812	1,21,69,80,512.7	3,16,318
08-Dec-2025	2,578.9	2,605.1	2,542.4	2,551.5	66,927	1,91,93,99,005	4,78,015
09-Dec-2025	2,548.5	2,565	2,510	2,558.9	51,625	2,06,32,29,663.5	5,21,062
10-Dec-2025	2,559	2,625.8	2,559	2,609.4	59,877	1,95,97,17,494.9	4,11,850
11-Dec-2025	2,605	2,670.5	2,600.3	2,664.7	47,655	2,37,24,96,625.8	5,69,024
12-Dec-2025	2,676	2,681.3	2,653.6	2,674.7	42,623	3,48,34,55,799.7	9,73,584