HDFC ASSET MANAGEMENT COMPANY LIMITED (hdfcamc)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 4765.5 | 4770.6 | 4765.5 | 4769.2 | 2400 |
| 2025-05-20 15:28:00 | 4770.7 | 4771.2 | 4765.7 | 4767.3 | 4800 |
| 2025-05-20 15:27:00 | 4775.1 | 4775.3 | 4769.5 | 4770.7 | 5100 |
| 2025-05-20 15:26:00 | 4770.5 | 4773.3 | 4769.1 | 4773.3 | 3450 |
| 2025-05-20 15:25:00 | 4768.3 | 4770.6 | 4767.8 | 4770.6 | 3000 |
| 2025-05-20 15:24:00 | 4769.0 | 4769.5 | 4763.8 | 4768.3 | 9900 |
| 2025-05-20 15:23:00 | 4768.1 | 4769.5 | 4764.7 | 4768.6 | 3450 |
| 2025-05-20 15:22:00 | 4772.9 | 4774.8 | 4768.0 | 4768.0 | 9900 |
| 2025-05-20 15:21:00 | 4767.5 | 4772.9 | 4763.2 | 4772.9 | 11400 |
| 2025-05-20 15:20:00 | 4762.2 | 4768.0 | 4762.2 | 4767.5 | 4650 |
| 2025-05-20 15:19:00 | 4764.2 | 4764.2 | 4760.1 | 4762.9 | 3300 |
| 2025-05-20 15:18:00 | 4757.8 | 4764.2 | 4757.8 | 4764.2 | 8100 |
| 2025-05-20 15:17:00 | 4758.5 | 4758.5 | 4757.8 | 4757.8 | 900 |
| 2025-05-20 15:16:00 | 4756.6 | 4758.6 | 4756.6 | 4758.6 | 1350 |
| 2025-05-20 15:15:00 | 4758.3 | 4758.3 | 4755.4 | 4756.6 | 4050 |
| 2025-05-20 15:14:00 | 4758.7 | 4760.4 | 4758.3 | 4758.3 | 1800 |
| 2025-05-20 15:13:00 | 4762.8 | 4762.8 | 4758.7 | 4758.7 | 3750 |
| 2025-05-20 15:12:00 | 4758.8 | 4762.7 | 4757.9 | 4761.3 | 2400 |
| 2025-05-20 15:11:00 | 4753.8 | 4760.8 | 4753.8 | 4760.8 | 2850 |
| 2025-05-20 15:10:00 | 4752.8 | 4753.8 | 4752.8 | 4753.8 | 1950 |
| 2025-05-20 15:09:00 | 4749.9 | 4752.0 | 4749.9 | 4752.0 | 2250 |
| 2025-05-20 15:08:00 | 4749.0 | 4750.3 | 4749.0 | 4749.9 | 1950 |
| 2025-05-20 15:07:00 | 4748.0 | 4749.0 | 4747.1 | 4749.0 | 1350 |
| 2025-05-20 15:06:00 | 4747.0 | 4749.3 | 4747.0 | 4748.0 | 1650 |
| 2025-05-20 15:05:00 | 4746.7 | 4749.0 | 4746.7 | 4747.0 | 1650 |
| 2025-05-20 15:04:00 | 4749.9 | 4749.9 | 4746.7 | 4746.7 | 150 |
| 2025-05-20 15:03:00 | 4750.7 | 4751.1 | 4749.5 | 4749.9 | 1650 |
| 2025-05-20 15:02:00 | 4751.6 | 4751.8 | 4750.3 | 4751.8 | 1350 |
| 2025-05-20 15:01:00 | 4751.3 | 4753.3 | 4749.7 | 4751.6 | 2700 |
| 2025-05-20 15:00:00 | 4744.9 | 4750.7 | 4744.9 | 4749.7 | 1200 |
| 2025-05-20 14:59:00 | 4751.4 | 4751.4 | 4744.9 | 4744.9 | 2850 |
| 2025-05-20 14:58:00 | 4752.9 | 4752.9 | 4751.4 | 4751.4 | 1350 |
| 2025-05-20 14:57:00 | 4757.0 | 4757.1 | 4750.8 | 4752.9 | 1800 |
| 2025-05-20 14:56:00 | 4754.1 | 4755.8 | 4754.1 | 4755.3 | 750 |
| 2025-05-20 14:55:00 | 4758.0 | 4758.0 | 4754.1 | 4754.1 | 1200 |
| 2025-05-20 14:54:00 | 4751.9 | 4758.0 | 4750.5 | 4758.0 | 2100 |
| 2025-05-20 14:53:00 | 4748.2 | 4751.0 | 4746.0 | 4751.0 | 1500 |
| 2025-05-20 14:52:00 | 4749.5 | 4750.5 | 4748.3 | 4750.2 | 900 |
| 2025-05-20 14:51:00 | 4749.2 | 4752.5 | 4748.0 | 4749.5 | 4500 |
| 2025-05-20 14:50:00 | 4749.2 | 4755.0 | 4749.2 | 4750.8 | 8400 |
| 2025-05-20 14:49:00 | 4755.6 | 4755.7 | 4751.0 | 4751.0 | 3000 |
| 2025-05-20 14:48:00 | 4756.5 | 4758.6 | 4753.4 | 4755.6 | 4050 |
| 2025-05-20 14:47:00 | 4753.6 | 4758.6 | 4753.6 | 4758.0 | 4350 |
| 2025-05-20 14:46:00 | 4752.0 | 4757.5 | 4751.4 | 4753.6 | 3000 |
| 2025-05-20 14:45:00 | 4745.0 | 4752.0 | 4742.3 | 4752.0 | 3150 |
| 2025-05-20 14:44:00 | 4748.2 | 4748.2 | 4743.6 | 4745.7 | 3750 |
| 2025-05-20 14:43:00 | 4745.0 | 4749.5 | 4744.7 | 4747.6 | 2100 |
| 2025-05-20 14:42:00 | 4738.3 | 4742.8 | 4736.9 | 4740.2 | 7350 |
| 2025-05-20 14:41:00 | 4743.8 | 4743.8 | 4734.6 | 4738.3 | 4350 |
| 2025-05-20 14:40:00 | 4755.2 | 4755.2 | 4743.8 | 4743.8 | 3000 |
| 2025-05-20 14:39:00 | 4756.9 | 4758.0 | 4755.1 | 4755.1 | 1500 |
| 2025-05-20 14:38:00 | 4761.9 | 4764.3 | 4757.2 | 4757.2 | 900 |
| 2025-05-20 14:37:00 | 4757.2 | 4761.9 | 4757.2 | 4761.9 | 1200 |
| 2025-05-20 14:36:00 | 4759.8 | 4759.9 | 4755.5 | 4757.2 | 1200 |
| 2025-05-20 14:35:00 | 4763.4 | 4763.4 | 4759.0 | 4759.8 | 3000 |
| 2025-05-20 14:34:00 | 4763.7 | 4765.5 | 4758.8 | 4763.4 | 3450 |
| 2025-05-20 14:33:00 | 4763.1 | 4765.3 | 4761.6 | 4763.7 | 2100 |
| 2025-05-20 14:32:00 | 4762.9 | 4766.0 | 4761.4 | 4763.1 | 3750 |
| 2025-05-20 14:31:00 | 4762.1 | 4765.0 | 4761.3 | 4763.2 | 2700 |
| 2025-05-20 14:30:00 | 4758.3 | 4762.1 | 4758.1 | 4762.1 | 1050 |
| 2025-05-20 14:29:00 | 4756.9 | 4759.5 | 4755.7 | 4758.3 | 4500 |
| 2025-05-20 14:28:00 | 4754.5 | 4757.8 | 4754.1 | 4756.9 | 3000 |
| 2025-05-20 14:27:00 | 4764.8 | 4764.8 | 4754.5 | 4754.5 | 1500 |
| 2025-05-20 14:26:00 | 4768.3 | 4768.9 | 4763.1 | 4764.8 | 3450 |
| 2025-05-20 14:25:00 | 4764.5 | 4765.3 | 4761.2 | 4765.3 | 900 |
| 2025-05-20 14:24:00 | 4761.0 | 4765.5 | 4761.0 | 4764.5 | 1800 |
| 2025-05-20 14:23:00 | 4754.8 | 4760.0 | 4754.2 | 4760.0 | 4200 |
| 2025-05-20 14:22:00 | 4773.0 | 4773.0 | 4754.7 | 4754.8 | 5400 |
| 2025-05-20 14:21:00 | 4774.0 | 4774.2 | 4773.0 | 4773.0 | 750 |
| 2025-05-20 14:20:00 | 4781.3 | 4781.3 | 4771.6 | 4774.0 | 5550 |
| 2025-05-20 14:19:00 | 4781.8 | 4782.3 | 4780.8 | 4781.3 | 2100 |
| 2025-05-20 14:18:00 | 4782.2 | 4782.3 | 4780.8 | 4782.0 | 1200 |
| 2025-05-20 14:17:00 | 4779.5 | 4783.2 | 4779.5 | 4782.2 | 1350 |
| 2025-05-20 14:16:00 | 4779.0 | 4780.0 | 4779.0 | 4779.5 | 1800 |
| 2025-05-20 14:15:00 | 4782.2 | 4782.2 | 4779.0 | 4779.0 | 2250 |
| 2025-05-20 14:14:00 | 4780.0 | 4782.9 | 4776.7 | 4782.2 | 3300 |
| 2025-05-20 14:13:00 | 4777.0 | 4784.9 | 4777.0 | 4781.8 | 6150 |
| 2025-05-20 14:12:00 | 4776.0 | 4778.9 | 4775.1 | 4777.0 | 2400 |
| 2025-05-20 14:11:00 | 4787.7 | 4789.6 | 4774.2 | 4776.0 | 4350 |
| 2025-05-20 14:10:00 | 4784.4 | 4787.0 | 4784.4 | 4787.0 | 600 |
| 2025-05-20 14:09:00 | 4784.2 | 4785.7 | 4784.2 | 4784.4 | 1200 |
| 2025-05-20 14:08:00 | 4788.0 | 4788.7 | 4782.6 | 4784.2 | 4050 |
| 2025-05-20 14:07:00 | 4790.7 | 4790.7 | 4788.0 | 4788.7 | 3750 |
| 2025-05-20 14:06:00 | 4790.6 | 4790.7 | 4788.2 | 4790.7 | 1800 |
| 2025-05-20 14:05:00 | 4792.6 | 4794.4 | 4790.6 | 4790.6 | 4650 |
| 2025-05-20 14:04:00 | 4792.6 | 4794.2 | 4792.0 | 4792.6 | 1650 |
| 2025-05-20 14:03:00 | 4795.0 | 4795.0 | 4791.2 | 4792.6 | 1650 |
| 2025-05-20 14:02:00 | 4791.9 | 4796.7 | 4788.4 | 4795.9 | 11550 |
| 2025-05-20 14:01:00 | 4797.7 | 4802.6 | 4791.2 | 4791.2 | 19050 |
| 2025-05-20 14:00:00 | 4797.9 | 4798.1 | 4795.0 | 4797.7 | 24300 |
| 2025-05-20 13:59:00 | 4797.7 | 4798.5 | 4797.6 | 4797.9 | 2100 |
| 2025-05-20 13:58:00 | 4797.6 | 4798.6 | 4797.4 | 4797.7 | 3450 |
| 2025-05-20 13:57:00 | 4802.3 | 4802.6 | 4797.4 | 4797.6 | 2400 |
| 2025-05-20 13:56:00 | 4802.4 | 4802.6 | 4802.4 | 4802.6 | 300 |
| 2025-05-20 13:55:00 | 4804.2 | 4804.2 | 4802.4 | 4802.4 | 600 |
| 2025-05-20 13:54:00 | 4804.5 | 4804.5 | 4804.2 | 4804.2 | 300 |
| 2025-05-20 13:53:00 | 4801.0 | 4804.5 | 4801.0 | 4804.5 | 750 |
| 2025-05-20 13:52:00 | 4803.5 | 4803.5 | 4799.8 | 4801.0 | 4650 |
| 2025-05-20 13:51:00 | 4806.5 | 4807.2 | 4801.9 | 4807.2 | 20850 |
| 2025-05-20 13:50:00 | 4807.7 | 4808.0 | 4806.5 | 4806.5 | 12750 |