HDFCAMC.NSHDFCAMC.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $2513.00 | $2533.50 | $2464.40 | $2487.50 | 879,934 |
| 1/9/2026 | $2582.00 | $2591.60 | $2518.10 | $2523.40 | 1.14M |
| 1/8/2026 | $2619.10 | $2625.20 | $2567.00 | $2583.00 | 831,429 |
| 1/7/2026 | $2648.40 | $2648.40 | $2607.70 | $2624.60 | 501,844 |
| 1/6/2026 | $2673.20 | $2673.70 | $2616.20 | $2622.10 | 930,786 |
| 1/5/2026 | $2657.00 | $2686.60 | $2636.80 | $2660.70 | 981,827 |
| 1/2/2026 | $2648.20 | $2664.80 | $2627.10 | $2657.20 | 347,752 |
| 1/1/2026 | $2674.80 | $2682.00 | $2635.50 | $2648.20 | 344,128 |
| 12/31/2025 | $2640.00 | $2682.00 | $2639.90 | $2672.20 | 502,476 |
| 12/30/2025 | $2647.00 | $2655.00 | $2622.60 | $2630.20 | 1.27M |
| 12/29/2025 | $2647.20 | $2656.80 | $2625.10 | $2647.20 | 573,768 |
| 12/26/2025 | $2656.00 | $2673.90 | $2642.80 | $2647.20 | 407,924 |
| 12/24/2025 | $2709.00 | $2724.00 | $2641.20 | $2656.10 | 1.01M |
| 12/23/2025 | $2679.00 | $2713.70 | $2665.20 | $2709.30 | 493,486 |
| 12/22/2025 | $2661.00 | $2674.60 | $2641.20 | $2662.80 | 522,492 |
| 12/19/2025 | $2719.00 | $2738.10 | $2632.40 | $2672.20 | 2.24M |
| 12/18/2025 | $2602.90 | $2729.20 | $2602.90 | $2722.90 | 2.92M |
| 12/17/2025 | $2581.30 | $2601.70 | $2535.60 | $2541.20 | 501,390 |
| 12/16/2025 | $2608.00 | $2608.00 | $2563.10 | $2583.70 | 989,366 |
| 12/15/2025 | $2669.80 | $2669.80 | $2597.20 | $2607.00 | 626,759 |
| 12/12/2025 | $2676.00 | $2681.30 | $2653.60 | $2674.70 | 1.30M |
| 12/11/2025 | $2605.00 | $2670.50 | $2600.30 | $2664.70 | 895,301 |
| 12/10/2025 | $2559.00 | $2625.80 | $2559.00 | $2609.40 | 751,288 |
| 12/9/2025 | $2548.50 | $2565.00 | $2510.00 | $2558.90 | 809,645 |
| 12/8/2025 | $2578.90 | $2605.10 | $2542.40 | $2551.50 | 746,671 |
| 12/5/2025 | $2583.00 | $2596.70 | $2564.00 | $2577.50 | 471,729 |
| 12/4/2025 | $2606.60 | $2609.00 | $2583.40 | $2596.00 | 533,045 |
| 12/3/2025 | $2620.00 | $2627.80 | $2575.50 | $2596.20 | 483,519 |
| 12/2/2025 | $2649.00 | $2649.00 | $2591.50 | $2599.00 | 819,741 |
| 12/1/2025 | $2679.90 | $2692.30 | $2638.10 | $2648.80 | 819,741 |
| 11/30/2025 | $2679.90 | $2692.30 | $2638.10 | $2648.80 | 333,366 |
| 11/28/2025 | $2680.00 | $2695.00 | $2659.00 | $2673.00 | 298,038 |
| 11/27/2025 | $2705.50 | $2705.50 | $2656.50 | $2680.00 | 298,038 |
| 11/26/2025 | $2682.00 | $2697.50 | $2658.50 | $2679.00 | 430,478 |
| 11/25/2025 | $2690.50 | $2694.00 | $2656.00 | $2668.25 | 790,564 |
| 11/24/2025 | $2709.75 | $2725.50 | $2675.00 | $2685.50 | 1.09M |
| 11/21/2025 | $2700.00 | $2712.75 | $2675.75 | $2696.75 | 849,466 |
| 11/19/2025 | $2698.25 | $2705.50 | $2669.75 | $2696.00 | 853,640 |
| 11/18/2025 | $2730.00 | $2749.00 | $2692.50 | $2698.25 | 532,134 |
| 11/17/2025 | $2719.00 | $2734.50 | $2704.00 | $2719.25 | 626,530 |
| 11/14/2025 | $2742.50 | $2749.00 | $2682.00 | $2706.50 | 814,572 |
| 11/13/2025 | $2750.00 | $2786.00 | $2732.50 | $2738.75 | 878,676 |
| 11/12/2025 | $2752.50 | $2761.75 | $2725.75 | $2742.75 | 653,398 |
| 11/11/2025 | $2762.50 | $2762.50 | $2712.50 | $2740.00 | 594,370 |
| 11/10/2025 | $2716.25 | $2755.00 | $2708.25 | $2748.00 | 369,724 |
| 11/7/2025 | $2690.50 | $2723.25 | $2647.75 | $2716.25 | 909,932 |
| 11/6/2025 | $2621.25 | $2712.50 | $2621.25 | $2694.25 | 978,448 |
| 11/4/2025 | $2697.50 | $2737.25 | $2695.50 | $2701.25 | 1.24M |
| 11/3/2025 | $2689.50 | $2714.00 | $2655.00 | $2702.25 | 931,202 |
| 10/31/2025 | $2695.00 | $2724.25 | $2680.00 | $2689.50 | 932,400 |
| 10/30/2025 | $2700.75 | $2709.50 | $2670.50 | $2682.25 | 1.49M |
| 10/29/2025 | $2710.75 | $2734.50 | $2644.00 | $2699.00 | 4.40M |
| 10/28/2025 | $2787.50 | $2841.75 | $2772.00 | $2823.25 | 886,968 |
| 10/27/2025 | $2780.00 | $2803.25 | $2775.75 | $2779.50 | 721,390 |
| 10/24/2025 | $5616.50 | $5640.00 | $5506.50 | $5543.50 | 302,854 |
| 10/23/2025 | $5745.00 | $5745.00 | $5596.00 | $5612.00 | 329,134 |
| 10/21/2025 | $5739.50 | $5753.50 | $5681.00 | $5707.50 | 42,433 |
| 10/20/2025 | $5743.00 | $5772.50 | $5677.50 | $5716.00 | 257,234 |
| 10/17/2025 | $5803.50 | $5895.00 | $5703.00 | $5715.50 | 482,505 |
| 10/16/2025 | $5790.50 | $5934.50 | $5560.50 | $5803.50 | 1.62M |
| 10/15/2025 | $5617.00 | $5809.00 | $5611.00 | $5764.00 | 1.21M |