HDFC ASSET MANAGEMENT COMPANY LIMITED (hdfcamc)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 4397.7 | 4409.8 | 4396.0 | 4409.6 | 6000 |
| 2025-04-25 15:28:00 | 4395.9 | 4399.2 | 4392.0 | 4397.7 | 5850 |
| 2025-04-25 15:27:00 | 4395.0 | 4396.6 | 4393.0 | 4393.0 | 1050 |
| 2025-04-25 15:26:00 | 4391.8 | 4395.0 | 4391.8 | 4395.0 | 1950 |
| 2025-04-25 15:25:00 | 4390.4 | 4395.0 | 4390.0 | 4391.8 | 6900 |
| 2025-04-25 15:24:00 | 4400.2 | 4400.2 | 4390.8 | 4394.1 | 4650 |
| 2025-04-25 15:23:00 | 4400.0 | 4401.5 | 4397.7 | 4400.2 | 4350 |
| 2025-04-25 15:22:00 | 4400.2 | 4400.2 | 4400.0 | 4400.0 | 1950 |
| 2025-04-25 15:21:00 | 4402.0 | 4402.0 | 4400.2 | 4400.2 | 450 |
| 2025-04-25 15:20:00 | 4403.6 | 4403.6 | 4402.1 | 4403.3 | 1050 |
| 2025-04-25 15:19:00 | 4406.6 | 4406.6 | 4403.6 | 4403.6 | 600 |
| 2025-04-25 15:18:00 | 4406.7 | 4406.8 | 4406.6 | 4406.6 | 1350 |
| 2025-04-25 15:17:00 | 4408.5 | 4408.5 | 4402.8 | 4404.7 | 2250 |
| 2025-04-25 15:16:00 | 4410.0 | 4410.2 | 4408.5 | 4408.5 | 5250 |
| 2025-04-25 15:15:00 | 4410.0 | 4411.6 | 4410.0 | 4410.0 | 3750 |
| 2025-04-25 15:14:00 | 4410.0 | 4410.6 | 4410.0 | 4410.0 | 2550 |
| 2025-04-25 15:13:00 | 4414.3 | 4414.3 | 4410.0 | 4410.0 | 3000 |
| 2025-04-25 15:12:00 | 4420.0 | 4420.0 | 4411.8 | 4414.3 | 2400 |
| 2025-04-25 15:11:00 | 4417.9 | 4423.5 | 4417.6 | 4420.0 | 1800 |
| 2025-04-25 15:10:00 | 4418.0 | 4422.1 | 4417.3 | 4422.1 | 1800 |
| 2025-04-25 15:09:00 | 4418.9 | 4418.9 | 4416.8 | 4418.0 | 1200 |
| 2025-04-25 15:08:00 | 4413.6 | 4416.0 | 4413.3 | 4416.0 | 300 |
| 2025-04-25 15:07:00 | 4418.0 | 4418.0 | 4410.0 | 4413.6 | 2550 |
| 2025-04-25 15:06:00 | 4416.0 | 4419.2 | 4413.9 | 4418.0 | 1650 |
| 2025-04-25 15:05:00 | 4411.5 | 4416.0 | 4411.5 | 4416.0 | 1350 |
| 2025-04-25 15:04:00 | 4410.9 | 4414.4 | 4410.9 | 4414.4 | 1050 |
| 2025-04-25 15:03:00 | 4411.1 | 4414.2 | 4410.0 | 4414.2 | 1650 |
| 2025-04-25 15:02:00 | 4415.7 | 4415.7 | 4411.1 | 4411.1 | 900 |
| 2025-04-25 15:01:00 | 4414.6 | 4415.1 | 4410.0 | 4415.1 | 1500 |
| 2025-04-25 15:00:00 | 4411.4 | 4414.6 | 4411.0 | 4414.6 | 1500 |
| 2025-04-25 14:59:00 | 4420.7 | 4420.7 | 4410.1 | 4415.9 | 1050 |
| 2025-04-25 14:58:00 | 4416.3 | 4420.7 | 4416.3 | 4420.7 | 450 |
| 2025-04-25 14:57:00 | 4423.4 | 4423.4 | 4416.3 | 4416.3 | 750 |
| 2025-04-25 14:56:00 | 4422.0 | 4423.4 | 4422.0 | 4423.4 | 300 |
| 2025-04-25 14:55:00 | 4416.6 | 4422.4 | 4416.6 | 4422.4 | 750 |
| 2025-04-25 14:54:00 | 4419.8 | 4419.8 | 4416.6 | 4416.6 | 750 |
| 2025-04-25 14:53:00 | 4422.8 | 4423.0 | 4419.8 | 4419.8 | 1800 |
| 2025-04-25 14:52:00 | 4416.3 | 4422.3 | 4416.3 | 4422.3 | 1500 |
| 2025-04-25 14:51:00 | 4422.6 | 4422.6 | 4416.3 | 4416.3 | 1350 |
| 2025-04-25 14:50:00 | 4421.9 | 4422.8 | 4417.0 | 4420.9 | 1650 |
| 2025-04-25 14:49:00 | 4419.8 | 4421.9 | 4419.8 | 4421.9 | 600 |
| 2025-04-25 14:48:00 | 4415.0 | 4419.8 | 4414.4 | 4419.8 | 900 |
| 2025-04-25 14:47:00 | 4416.0 | 4416.0 | 4410.0 | 4410.0 | 1950 |
| 2025-04-25 14:46:00 | 4412.9 | 4420.4 | 4410.5 | 4413.1 | 7950 |
| 2025-04-25 14:45:00 | 4417.0 | 4417.0 | 4410.2 | 4412.9 | 900 |
| 2025-04-25 14:44:00 | 4413.0 | 4417.0 | 4413.0 | 4417.0 | 600 |
| 2025-04-25 14:43:00 | 4413.6 | 4414.0 | 4407.7 | 4412.0 | 2700 |
| 2025-04-25 14:42:00 | 4418.3 | 4418.3 | 4412.4 | 4413.6 | 750 |
| 2025-04-25 14:41:00 | 4419.9 | 4419.9 | 4416.5 | 4418.3 | 900 |
| 2025-04-25 14:40:00 | 4419.6 | 4419.9 | 4414.2 | 4419.9 | 900 |
| 2025-04-25 14:39:00 | 4416.2 | 4420.7 | 4416.2 | 4419.6 | 300 |
| 2025-04-25 14:38:00 | 4416.5 | 4419.5 | 4416.2 | 4416.2 | 750 |
| 2025-04-25 14:37:00 | 4411.1 | 4416.5 | 4411.1 | 4416.5 | 300 |
| 2025-04-25 14:36:00 | 4412.3 | 4412.3 | 4410.0 | 4411.1 | 2400 |
| 2025-04-25 14:35:00 | 4408.8 | 4408.8 | 4408.8 | 4408.8 | 300 |
| 2025-04-25 14:34:00 | 4414.0 | 4415.4 | 4410.0 | 4415.4 | 1200 |
| 2025-04-25 14:33:00 | 4415.4 | 4415.4 | 4410.0 | 4414.0 | 2250 |
| 2025-04-25 14:32:00 | 4421.4 | 4421.4 | 4415.4 | 4415.4 | 2700 |
| 2025-04-25 14:31:00 | 4420.0 | 4426.1 | 4419.4 | 4421.4 | 900 |
| 2025-04-25 14:30:00 | 4423.9 | 4423.9 | 4420.0 | 4420.0 | 300 |
| 2025-04-25 14:29:00 | 4421.7 | 4423.9 | 4419.1 | 4423.9 | 450 |
| 2025-04-25 14:28:00 | 4421.8 | 4421.8 | 4421.7 | 4421.7 | 150 |
| 2025-04-25 14:27:00 | 4420.3 | 4421.8 | 4420.3 | 4421.8 | 300 |
| 2025-04-25 14:26:00 | 4428.2 | 4428.2 | 4420.3 | 4420.3 | 450 |
| 2025-04-25 14:25:00 | 4428.2 | 4428.2 | 4428.2 | 4428.2 | 150 |
| 2025-04-25 14:24:00 | 4430.4 | 4432.0 | 4425.6 | 4425.6 | 300 |
| 2025-04-25 14:23:00 | 4427.9 | 4431.9 | 4427.7 | 4430.4 | 1050 |
| 2025-04-25 14:22:00 | 4422.0 | 4427.9 | 4420.0 | 4427.9 | 1050 |
| 2025-04-25 14:21:00 | 4421.5 | 4422.0 | 4421.5 | 4422.0 | 150 |
| 2025-04-25 14:20:00 | 4423.9 | 4423.9 | 4421.5 | 4421.5 | 150 |
| 2025-04-25 14:19:00 | 4419.0 | 4423.9 | 4419.0 | 4423.9 | 2100 |
| 2025-04-25 14:18:00 | 4419.3 | 4419.3 | 4416.1 | 4419.0 | 300 |
| 2025-04-25 14:17:00 | 4419.3 | 4419.3 | 4419.3 | 4419.3 | 0 |
| 2025-04-25 14:16:00 | 4417.4 | 4419.3 | 4414.1 | 4419.3 | 300 |
| 2025-04-25 14:15:00 | 4416.0 | 4417.4 | 4410.6 | 4417.4 | 1050 |
| 2025-04-25 14:14:00 | 4413.2 | 4416.5 | 4413.2 | 4416.0 | 2250 |
| 2025-04-25 14:13:00 | 4415.3 | 4415.3 | 4408.0 | 4413.2 | 1800 |
| 2025-04-25 14:12:00 | 4414.0 | 4415.3 | 4414.0 | 4415.3 | 300 |
| 2025-04-25 14:11:00 | 4412.6 | 4412.6 | 4412.6 | 4412.6 | 0 |
| 2025-04-25 14:10:00 | 4414.5 | 4414.5 | 4408.9 | 4412.6 | 900 |
| 2025-04-25 14:09:00 | 4422.5 | 4422.6 | 4414.5 | 4414.5 | 750 |
| 2025-04-25 14:08:00 | 4431.9 | 4434.4 | 4418.6 | 4418.6 | 7050 |
| 2025-04-25 14:07:00 | 4430.3 | 4431.9 | 4427.5 | 4431.9 | 17250 |
| 2025-04-25 14:06:00 | 4430.2 | 4430.9 | 4426.5 | 4430.0 | 6750 |
| 2025-04-25 14:05:00 | 4433.8 | 4433.8 | 4430.2 | 4430.2 | 450 |
| 2025-04-25 14:04:00 | 4430.6 | 4433.8 | 4429.3 | 4433.8 | 4050 |
| 2025-04-25 14:03:00 | 4433.8 | 4433.8 | 4430.0 | 4430.6 | 1950 |
| 2025-04-25 14:02:00 | 4431.5 | 4433.1 | 4431.2 | 4433.1 | 900 |
| 2025-04-25 14:01:00 | 4436.3 | 4436.3 | 4431.5 | 4431.5 | 450 |
| 2025-04-25 14:00:00 | 4438.5 | 4439.1 | 4432.8 | 4436.3 | 2400 |
| 2025-04-25 13:59:00 | 4437.3 | 4438.5 | 4437.3 | 4438.5 | 900 |
| 2025-04-25 13:58:00 | 4437.4 | 4438.5 | 4436.4 | 4438.5 | 1800 |
| 2025-04-25 13:57:00 | 4437.3 | 4437.9 | 4435.9 | 4437.4 | 900 |
| 2025-04-25 13:56:00 | 4436.8 | 4437.3 | 4434.2 | 4437.3 | 1050 |
| 2025-04-25 13:55:00 | 4438.8 | 4438.8 | 4433.2 | 4433.2 | 150 |
| 2025-04-25 13:54:00 | 4435.8 | 4438.8 | 4435.3 | 4438.8 | 750 |
| 2025-04-25 13:53:00 | 4434.7 | 4435.8 | 4432.4 | 4435.8 | 900 |
| 2025-04-25 13:52:00 | 4430.3 | 4434.7 | 4430.3 | 4434.7 | 1200 |
| 2025-04-25 13:51:00 | 4438.0 | 4439.0 | 4433.3 | 4433.4 | 1800 |
| 2025-04-25 13:50:00 | 4436.6 | 4438.0 | 4435.9 | 4438.0 | 1050 |