HDFC Asset Management F

🏛️ india →
5,663.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2,168.30 2,177.75 2,148.00 2,167.65 0.0M
2022-12-29 2,138.20 2,167.90 2,112.80 2,158.20 0.7M
2022-12-28 2,158.40 2,174.30 2,137.30 2,150.30 0.9M
2022-12-27 2,145.55 2,174.95 2,143.10 2,167.10 0.6M
2022-12-26 2,077.05 2,161.20 2,077.05 2,137.35 0.7M
2022-12-23 2,174.70 2,175.00 2,067.85 2,080.40 0.4M
2022-12-22 2,240.00 2,245.20 2,183.80 2,189.40 0.3M
2022-12-21 2,289.80 2,302.95 2,218.00 2,226.50 0.2M
2022-12-20 2,296.45 2,305.00 2,234.90 2,269.05 0.2M
2022-12-19 2,224.35 2,292.00 2,212.10 2,289.60 0.1M
2022-12-16 2,252.85 2,288.05 2,204.00 2,221.00 0.2M
2022-12-15 2,269.95 2,280.00 2,240.65 2,252.85 0.1M
2022-12-14 2,258.80 2,279.25 2,247.00 2,271.95 0.0M
2022-12-13 2,264.05 2,279.55 2,249.00 2,254.20 0.0M
2022-12-12 2,244.95 2,258.80 2,227.40 2,251.05 0.0M
2022-12-09 2,276.80 2,292.15 2,240.00 2,257.20 0.0M
2022-12-08 2,291.40 2,300.35 2,260.00 2,288.75 0.1M
2022-12-07 2,213.20 2,320.50 2,213.20 2,284.90 0.1M
2022-12-06 2,200.15 2,211.75 2,190.00 2,207.30 0.0M
2022-12-05 2,207.00 2,224.00 2,205.00 2,206.65 0.0M
2022-12-02 2,223.95 2,254.25 2,216.80 2,222.10 0.0M
2022-12-01 2,203.85 2,229.85 2,203.85 2,227.25 0.0M
2022-11-30 2,195.05 2,210.65 2,189.10 2,206.50 0.0M
2022-11-29 2,180.75 2,207.10 2,176.80 2,187.40 0.0M
2022-11-28 2,186.00 2,193.40 2,170.00 2,182.60 0.0M
2022-11-25 2,137.00 2,190.00 2,137.00 2,187.60 0.0M
2022-11-24 2,131.10 2,145.00 2,115.10 2,128.15 0.7M
2022-11-23 2,115.20 2,140.50 2,115.20 2,130.85 0.9M
2022-11-22 2,071.45 2,146.00 2,071.35 2,114.60 0.9M
2022-11-21 2,057.00 2,091.25 2,052.80 2,077.70 0.6M
2022-11-18 2,058.75 2,073.70 2,039.50 2,071.00 0.2M
2022-11-17 2,079.30 2,079.90 2,047.00 2,055.95 0.2M
2022-11-16 2,101.50 2,113.35 2,079.05 2,088.80 0.1M
2022-11-15 2,085.65 2,104.70 2,081.00 2,098.90 0.0M
2022-11-14 2,112.40 2,113.25 2,080.00 2,091.65 0.1M
2022-11-11 2,105.70 2,168.25 2,103.45 2,120.70 0.1M
2022-11-10 2,093.90 2,099.35 2,055.00 2,082.45 0.0M
2022-11-09 2,102.00 2,119.80 2,095.00 2,098.60 0.1M
2022-11-07 2,077.00 2,093.60 2,077.00 2,090.40 0.0M
2022-11-04 2,086.70 2,106.80 2,064.60 2,085.25 0.0M
2022-11-03 2,090.00 2,099.70 2,079.85 2,094.20 0.0M
2022-11-02 2,067.85 2,102.30 2,067.85 2,093.80 0.0M
2022-11-01 2,084.75 2,094.75 2,075.00 2,081.30 0.0M
2022-10-31 2,066.75 2,077.95 2,057.35 2,071.10 0.0M
2022-10-28 2,075.00 2,086.65 2,044.95 2,058.90 0.0M
2022-10-27 2,065.75 2,099.10 2,053.35 2,071.35 0.8M
2022-10-25 2,061.15 2,066.80 2,034.65 2,053.35 1.1M
2022-10-24 2,011.25 2,082.05 2,011.25 2,051.70 0.0M
2022-10-21 2,023.95 2,069.40 2,023.95 2,056.15 0.8M
2022-10-20 1,920.00 2,024.95 1,906.30 2,016.55 1.2M
2022-10-19 1,931.05 1,970.70 1,931.00 1,937.25 0.4M
2022-10-18 1,918.00 1,936.90 1,913.45 1,925.10 0.1M
2022-10-17 1,879.35 1,911.00 1,875.00 1,905.75 0.1M
2022-10-14 1,917.85 1,925.00 1,882.50 1,887.05 0.2M
2022-10-13 1,893.00 1,907.00 1,880.00 1,892.10 0.1M
2022-10-12 1,884.70 1,905.10 1,867.20 1,901.25 0.1M
2022-10-11 1,897.95 1,918.00 1,877.25 1,881.35 0.1M
2022-10-10 1,890.05 1,909.40 1,884.45 1,897.30 0.1M
2022-10-07 1,915.00 1,916.80 1,890.00 1,916.35 0.0M
2022-10-06 1,919.55 1,929.00 1,900.95 1,915.75 0.0M
2022-10-04 1,875.00 1,929.45 1,873.50 1,905.75 0.0M
2022-10-03 1,872.00 1,893.00 1,842.35 1,846.40 0.0M
2022-09-30 1,879.10 1,912.10 1,869.95 1,898.80 0.0M
2022-09-29 1,878.50 1,892.65 1,845.60 1,867.00 1.3M
2022-09-28 1,857.10 1,872.70 1,832.00 1,854.80 1.1M
2022-09-27 1,870.70 1,875.00 1,823.95 1,861.15 0.8M
2022-09-26 1,895.80 1,895.80 1,854.70 1,858.55 1.3M
2022-09-23 1,927.00 1,930.00 1,892.30 1,897.50 0.4M
2022-09-22 1,930.70 1,950.00 1,913.00 1,932.80 0.2M
2022-09-21 1,958.95 1,965.85 1,939.95 1,951.05 0.1M
2022-09-20 1,963.00 1,976.85 1,953.35 1,958.80 0.1M
2022-09-19 1,955.70 1,984.50 1,945.25 1,953.05 0.1M
2022-09-16 2,020.00 2,026.30 1,935.70 1,955.40 0.1M
2022-09-15 2,060.00 2,068.55 2,024.45 2,027.60 0.1M
2022-09-14 2,038.65 2,062.60 2,026.00 2,053.15 0.0M
2022-09-13 2,069.00 2,086.55 2,063.15 2,066.35 0.0M
2022-09-12 2,045.05 2,069.00 2,045.05 2,056.10 0.0M
2022-09-09 2,052.00 2,067.55 2,025.60 2,033.65 0.0M
2022-09-08 2,044.45 2,053.35 2,033.50 2,042.95 0.0M
2022-09-07 1,982.75 2,034.80 1,982.00 2,032.70 0.0M
2022-09-06 2,030.00 2,030.00 1,987.00 1,990.30 0.1M
2022-09-05 2,032.95 2,047.30 2,015.70 2,018.80 0.0M
2022-09-02 2,047.30 2,055.70 2,033.00 2,034.10 0.0M
2022-09-01 2,073.90 2,086.70 2,052.80 2,063.70 0.0M
2022-08-30 2,075.00 2,097.00 2,066.75 2,094.50 0.0M
2022-08-29 2,071.50 2,085.25 2,059.50 2,061.60 0.0M
2022-08-26 2,143.80 2,162.00 2,116.55 2,118.90 0.0M
2022-08-25 2,139.95 2,140.95 2,119.15 2,124.80 0.8M
2022-08-24 2,145.00 2,150.35 2,115.05 2,129.15 1.1M
2022-08-23 2,091.30 2,174.75 2,091.30 2,167.30 1.3M
2022-08-22 2,165.00 2,165.00 2,111.00 2,115.80 0.8M
2022-08-19 2,191.10 2,226.85 2,156.00 2,169.40 0.3M
2022-08-18 2,179.20 2,208.35 2,172.00 2,198.00 0.2M
2022-08-17 2,176.30 2,218.60 2,176.30 2,188.75 0.2M
2022-08-16 1,982.40 2,210.00 1,972.45 2,200.45 0.5M
2022-08-12 2,040.90 2,050.00 1,957.50 1,967.35 0.2M
2022-08-11 2,006.55 2,060.80 2,000.00 2,044.75 0.1M
2022-08-10 2,013.10 2,022.55 1,994.00 1,997.70 0.0M
2022-08-08 2,005.00 2,029.25 2,005.00 2,019.75 0.0M
2022-08-05 2,010.90 2,020.45 1,999.30 2,016.45 0.0M
2022-08-04 2,034.00 2,037.00 1,986.00 2,004.80 0.0M
2022-08-03 2,019.65 2,043.00 2,002.55 2,021.10 0.0M
2022-08-02 2,012.00 2,033.20 2,007.70 2,024.05 0.0M
2022-08-01 1,967.85 2,039.20 1,963.45 2,014.75 0.0M
2022-07-29 1,986.00 1,995.50 1,961.65 1,967.85 0.0M
2022-07-28 1,929.50 1,968.95 1,922.80 1,955.25 1.4M
2022-07-27 1,876.45 1,926.75 1,860.35 1,917.95 1.2M
2022-07-26 1,864.50 1,895.95 1,850.00 1,872.80 1.3M
2022-07-25 1,890.60 1,911.60 1,847.60 1,865.75 1.1M
2022-07-22 1,938.00 1,940.00 1,876.85 1,903.60 1.1M
2022-07-21 1,922.35 1,943.00 1,898.45 1,932.35 0.2M
2022-07-20 1,948.20 1,962.05 1,925.00 1,930.55 0.2M
2022-07-19 1,931.95 1,942.00 1,925.50 1,939.70 0.0M
2022-07-18 1,914.80 1,944.55 1,912.40 1,938.85 0.0M
2022-07-15 1,920.05 1,920.60 1,892.15 1,904.30 0.0M
2022-07-14 1,926.00 1,938.25 1,895.00 1,906.60 0.0M
2022-07-13 1,930.65 1,938.35 1,904.10 1,914.50 0.0M
2022-07-12 1,945.00 1,948.75 1,919.00 1,923.35 0.0M
2022-07-11 1,955.65 1,973.00 1,941.90 1,962.50 0.0M
2022-07-08 1,922.05 1,968.20 1,922.05 1,964.60 0.0M
2022-07-07 1,927.20 1,929.55 1,909.00 1,914.75 0.0M
2022-07-06 1,870.25 1,925.25 1,870.25 1,921.90 0.0M
2022-07-05 1,891.00 1,899.65 1,865.00 1,869.40 0.0M
2022-07-04 1,845.00 1,887.65 1,845.00 1,880.35 0.0M
2022-07-01 1,795.75 1,849.00 1,794.85 1,845.50 0.1M
2022-06-30 1,754.60 1,799.45 1,751.95 1,791.70 1.8M
2022-06-29 1,778.00 1,778.00 1,742.60 1,748.35 1.9M
2022-06-28 1,760.00 1,796.35 1,748.55 1,756.05 2.4M
2022-06-27 1,815.00 1,833.45 1,720.00 1,760.95 2.0M
2022-06-24 1,820.05 1,851.60 1,817.95 1,823.25 0.6M
2022-06-23 1,829.05 1,846.90 1,808.60 1,824.75 0.3M
2022-06-22 1,849.00 1,858.90 1,827.50 1,832.15 0.1M
2022-06-21 1,804.80 1,868.95 1,798.10 1,860.40 0.1M
2022-06-20 1,783.40 1,800.00 1,765.15 1,788.20 0.1M
2022-06-17 1,753.10 1,787.70 1,697.95 1,774.05 0.2M
2022-06-16 1,848.00 1,855.40 1,784.60 1,788.65 0.2M
2022-06-15 1,826.80 1,842.80 1,811.00 1,834.55 0.1M
2022-06-14 1,818.10 1,835.00 1,808.15 1,828.40 0.2M
2022-06-13 1,846.15 1,846.15 1,800.10 1,822.35 0.1M
2022-06-10 1,865.00 1,880.00 1,854.00 1,875.95 0.1M
2022-06-09 1,851.15 1,894.90 1,847.65 1,892.45 0.1M
2022-06-08 1,849.75 1,885.00 1,830.10 1,872.35 0.1M
2022-06-07 1,811.00 1,845.10 1,804.00 1,841.45 0.1M
2022-06-06 1,824.55 1,841.80 1,785.05 1,829.20 0.1M
2022-06-03 1,878.90 1,878.95 1,825.05 1,832.50 0.1M
2022-06-02 1,811.25 1,851.40 1,811.25 1,848.15 0.1M
2022-06-01 1,833.35 1,854.40 1,796.60 1,817.30 0.1M
2022-05-31 1,849.25 1,906.55 1,776.75 1,867.05 0.2M
2022-05-30 1,819.95 1,819.95 1,776.00 1,799.45 0.1M
2022-05-27 1,718.95 1,785.00 1,709.55 1,775.40 0.1M
2022-05-26 1,669.95 1,710.00 1,648.00 1,703.75 1.8M
2022-05-25 1,663.95 1,671.00 1,643.80 1,656.15 1.7M
2022-05-24 1,678.05 1,684.70 1,636.50 1,653.80 2.2M
2022-05-23 1,665.00 1,710.00 1,658.15 1,679.65 2.3M
2022-05-20 1,660.00 1,692.35 1,658.30 1,666.30 0.8M
2022-05-19 1,702.05 1,704.25 1,646.95 1,655.15 1.0M
2022-05-18 1,785.50 1,797.95 1,733.35 1,735.75 0.3M
2022-05-17 1,722.35 1,788.65 1,707.55 1,780.25 0.2M
2022-05-16 1,731.95 1,768.00 1,712.00 1,717.10 0.2M
2022-05-13 1,847.40 1,847.40 1,718.90 1,731.05 0.2M
2022-05-12 1,824.80 1,863.95 1,788.30 1,808.45 0.1M
2022-05-11 1,887.00 1,896.25 1,810.00 1,849.05 0.2M
2022-05-10 1,903.50 1,925.00 1,870.00 1,885.40 0.1M
2022-05-09 1,905.00 1,933.45 1,876.60 1,899.55 0.1M
2022-05-06 1,851.55 1,938.00 1,851.50 1,920.70 0.1M
2022-05-05 1,950.35 1,973.10 1,880.00 1,900.45 0.2M
2022-05-04 2,007.85 2,026.70 1,920.70 1,941.85 0.2M
2022-05-02 1,911.15 2,004.05 1,852.15 1,999.70 0.1M
2022-04-29 2,026.70 2,042.80 1,999.00 2,003.90 0.2M
2022-04-28 2,071.20 2,077.00 2,022.85 2,043.00 1.7M
2022-04-27 2,059.00 2,109.00 2,028.30 2,052.65 1.4M
2022-04-26 2,019.35 2,069.50 1,981.00 2,062.85 2.3M
2022-04-25 2,045.00 2,045.00 1,979.95 1,995.45 2.2M
2022-04-22 2,100.00 2,100.00 2,038.80 2,042.45 0.5M
2022-04-21 2,100.95 2,115.00 2,085.05 2,099.55 0.4M
2022-04-20 2,117.05 2,135.40 2,083.15 2,097.75 0.2M
2022-04-19 2,189.20 2,198.00 2,060.45 2,093.10 0.2M
2022-04-18 2,159.25 2,219.65 2,159.25 2,181.30 0.1M
2022-04-13 2,223.85 2,235.40 2,200.80 2,203.85 0.1M
2022-04-12 2,242.25 2,250.45 2,212.00 2,228.90 0.1M
2022-04-11 2,271.60 2,276.10 2,248.75 2,259.85 0.0M
2022-04-08 2,278.05 2,305.00 2,262.75 2,278.50 0.1M
2022-04-07 2,306.95 2,319.75 2,275.00 2,283.70 0.0M
2022-04-06 2,305.55 2,324.30 2,295.15 2,309.20 0.0M
2022-04-05 2,338.95 2,338.95 2,304.00 2,315.00 0.1M
2022-04-04 2,294.75 2,452.15 2,277.70 2,324.35 0.2M
2022-04-01 2,165.85 2,279.00 2,165.85 2,265.95 0.1M
2022-03-31 2,164.80 2,192.05 2,147.75 2,153.95 1.0M
2022-03-30 2,108.95 2,156.00 2,093.80 2,152.10 1.1M
2022-03-29 2,070.05 2,093.00 2,064.70 2,081.90 1.6M