HDFC AMC

HDFC Asset Management Company Ltd Historical Data

NSEBSE

₹2,736.1

(0.30%)

May 22, 2026|06:24:55 PM

Invest wise with Expert advice

From Date

22/04/2026

To Date

22/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2026	2,794	2,811.4	2,759.3	2,766.4	59,049	3,22,74,26,496.4	7,35,609
23-Apr-2026	2,745	2,762.9	2,700	2,708.2	76,986	3,16,92,54,811.2	7,34,608
24-Apr-2026	2,700	2,764	2,692.9	2,735	50,519	2,94,34,47,403.4	5,81,919
27-Apr-2026	2,749.9	2,776.5	2,719.6	2,756	38,005	1,32,90,28,743.2	2,61,954
28-Apr-2026	2,756	2,788.8	2,738.1	2,760.2	48,207	3,03,63,36,563.1	6,65,435
29-Apr-2026	2,770	2,808.3	2,760.2	2,787.9	37,582	2,32,47,40,966.7	5,14,086
30-Apr-2026	2,770.1	2,774.9	2,703.7	2,712.6	61,862	3,42,35,18,995.9	8,49,046
04-May-2026	2,725	2,774.3	2,725	2,753.6	33,114	1,34,46,88,033.3	2,72,500
05-May-2026	2,749.1	2,825.5	2,707	2,806.3	57,322	2,73,70,28,404.1	4,88,804
06-May-2026	2,830	2,866	2,807.4	2,815.9	41,850	2,65,22,62,991.2	6,09,793
07-May-2026	2,830	2,854.9	2,780	2,834.6	53,436	2,29,52,09,595	4,98,110
08-May-2026	2,820	2,872.4	2,815.3	2,854	40,433	2,97,71,98,334.7	7,52,843
11-May-2026	2,845	2,845	2,738.9	2,747.2	54,227	3,65,52,19,306.7	8,77,124
12-May-2026	2,713	2,759.3	2,623.4	2,632.8	60,262	2,40,18,81,022	4,88,675
13-May-2026	2,630	2,689.2	2,630	2,652.3	49,353	1,45,73,40,180.3	2,76,968
14-May-2026	2,670	2,705	2,618	2,691.6	38,316	1,72,73,63,570.7	3,58,668
15-May-2026	2,700	2,738.4	2,690.2	2,703.5	33,469	1,16,62,14,994.2	2,12,098
18-May-2026	2,663	2,680.5	2,600.1	2,625.1	49,631	2,59,96,75,949.5	5,48,977
19-May-2026	2,625	2,696.3	2,600.9	2,653.6	36,145	1,57,88,37,065.3	3,09,612
20-May-2026	2,630	2,698.5	2,605.2	2,685.3	44,701	2,73,99,57,677.7	6,82,619
21-May-2026	2,711	2,774.2	2,705	2,727.9	59,106	2,46,53,60,315.5	4,55,499