HDFCAMC.BOHDFCAMC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $2503.35 | $2534.00 | $2465.00 | $2487.45 | 21,611 |
| 1/9/2026 | $2573.45 | $2591.25 | $2518.40 | $2523.75 | 50,259 |
| 1/8/2026 | $2624.20 | $2624.65 | $2570.00 | $2582.00 | 10,578 |
| 1/7/2026 | $2648.00 | $2648.00 | $2606.85 | $2624.10 | 117,170 |
| 1/6/2026 | $2666.25 | $2666.30 | $2616.00 | $2621.55 | 23,849 |
| 1/5/2026 | $2632.25 | $2685.30 | $2632.25 | $2660.75 | 14,702 |
| 1/2/2026 | $2650.00 | $2666.65 | $2628.50 | $2657.40 | 11,560 |
| 1/1/2026 | $2672.20 | $2677.45 | $2635.25 | $2649.00 | 4,529 |
| 12/31/2025 | $2637.30 | $2681.90 | $2637.30 | $2671.90 | 16,850 |
| 12/30/2025 | $2639.60 | $2653.55 | $2624.40 | $2630.75 | 13,394 |
| 12/29/2025 | $2640.90 | $2656.25 | $2625.10 | $2646.25 | 91,959 |
| 12/26/2025 | $2659.95 | $2673.40 | $2645.00 | $2647.55 | 10,108 |
| 12/24/2025 | $2709.00 | $2724.95 | $2642.00 | $2656.05 | 26,649 |
| 12/23/2025 | $2670.00 | $2713.30 | $2668.15 | $2709.05 | 11,843 |
| 12/22/2025 | $2682.90 | $2682.90 | $2641.50 | $2661.60 | 17,543 |
| 12/19/2025 | $2710.15 | $2737.05 | $2628.35 | $2673.90 | 211,563 |
| 12/18/2025 | $2594.75 | $2728.35 | $2594.75 | $2723.75 | 124,665 |
| 12/17/2025 | $2566.20 | $2600.50 | $2536.85 | $2541.25 | 6,951 |
| 12/16/2025 | $2609.75 | $2609.75 | $2563.55 | $2582.00 | 34,691 |
| 12/15/2025 | $2636.35 | $2667.80 | $2596.45 | $2609.75 | 87,687 |
| 12/12/2025 | $2679.85 | $2681.00 | $2653.05 | $2675.65 | 15,687 |
| 12/11/2025 | $2606.35 | $2670.40 | $2602.70 | $2666.65 | 20,735 |
| 12/10/2025 | $2548.15 | $2627.95 | $2548.15 | $2606.35 | 14,895 |
| 12/9/2025 | $2550.00 | $2564.80 | $2510.75 | $2559.50 | 8,368 |
| 12/8/2025 | $2569.70 | $2605.00 | $2542.15 | $2551.45 | 17,525 |
| 12/5/2025 | $2594.00 | $2596.20 | $2565.00 | $2577.50 | 34,264 |
| 12/4/2025 | $2600.40 | $2609.10 | $2582.10 | $2595.05 | 10,889 |
| 12/3/2025 | $2603.05 | $2623.95 | $2575.20 | $2599.35 | 7,992 |
| 12/2/2025 | $2666.85 | $2666.85 | $2592.00 | $2598.70 | 11,390 |
| 12/1/2025 | $2673.00 | $2691.75 | $2638.25 | $2644.75 | 10,651 |
| 11/28/2025 | $2677.90 | $2698.30 | $2660.00 | $2671.95 | 15,514 |
| 11/27/2025 | $2700.05 | $2700.05 | $2658.50 | $2680.65 | 6,906 |
| 11/26/2025 | $2694.95 | $2699.80 | $2659.10 | $2680.30 | 13,008 |
| 11/25/2025 | $2690.63 | $2692.70 | $2656.00 | $2670.28 | 15,948 |
| 11/24/2025 | $2700.35 | $2725.00 | $2677.50 | $2684.68 | 39,420 |
| 11/21/2025 | $2702.00 | $2710.00 | $2675.75 | $2697.53 | 24,164 |
| 11/19/2025 | $2697.70 | $2705.00 | $2672.13 | $2695.78 | 5,644 |
| 11/18/2025 | $2720.60 | $2747.48 | $2692.63 | $2697.70 | 16,280 |
| 11/17/2025 | $2707.53 | $2733.50 | $2705.00 | $2720.15 | 24,602 |
| 11/14/2025 | $2740.00 | $2745.05 | $2681.20 | $2707.18 | 27,470 |
| 11/13/2025 | $2750.00 | $2786.60 | $2734.75 | $2738.13 | 22,748 |
| 11/12/2025 | $2750.08 | $2760.00 | $2727.50 | $2741.85 | 8,358 |
| 11/11/2025 | $2765.05 | $2765.05 | $2713.25 | $2739.95 | 19,286 |
| 11/10/2025 | $2716.15 | $2752.03 | $2713.50 | $2748.80 | 67,468 |
| 11/7/2025 | $2698.53 | $2722.73 | $2648.50 | $2716.15 | 14,418 |
| 11/6/2025 | $2647.30 | $2711.23 | $2644.50 | $2693.15 | 8,410 |
| 11/4/2025 | $2702.25 | $2735.50 | $2695.53 | $2699.93 | 8,146 |
| 11/3/2025 | $2698.95 | $2713.30 | $2654.53 | $2698.23 | 10,568 |
| 10/31/2025 | $2694.98 | $2723.78 | $2682.75 | $2687.48 | 11,838 |
| 10/30/2025 | $2705.00 | $2711.10 | $2670.75 | $2681.15 | 28,072 |
| 10/29/2025 | $2709.98 | $2736.03 | $2644.98 | $2698.48 | 281,060 |
| 10/28/2025 | $2781.05 | $2840.00 | $2773.58 | $2825.73 | 14,964 |
| 10/27/2025 | $2780.00 | $2802.00 | $2776.50 | $2780.70 | 11,636 |
| 10/24/2025 | $5590.25 | $5643.00 | $5508.45 | $5541.55 | 8,685 |
| 10/23/2025 | $5738.55 | $5742.30 | $5595.05 | $5613.90 | 9,154 |
| 10/21/2025 | $5717.90 | $5752.10 | $5690.00 | $5709.75 | 3,378 |
| 10/20/2025 | $5733.20 | $5769.95 | $5679.00 | $5717.85 | 5,437 |
| 10/17/2025 | $5840.15 | $5893.40 | $5700.00 | $5708.60 | 12,764 |
| 10/16/2025 | $5823.85 | $5930.00 | $5561.70 | $5809.45 | 41,321 |
| 10/15/2025 | $5606.35 | $5806.15 | $5606.35 | $5758.20 | 38,173 |
| 10/14/2025 | $5711.35 | $5711.35 | $5586.25 | $5594.45 | 6,515 |