HDFC ASSET MANAGEMENT COMPANY LIMITED (hdfcamc)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 5141.5 | 5156.5 | 5139.0 | 5153.5 | 8250 |
| 2025-07-08 15:28:00 | 5140.0 | 5145.0 | 5140.0 | 5145.0 | 4950 |
| 2025-07-08 15:27:00 | 5137.5 | 5139.5 | 5128.5 | 5139.5 | 11700 |
| 2025-07-08 15:26:00 | 5135.5 | 5135.5 | 5132.5 | 5134.0 | 3600 |
| 2025-07-08 15:25:00 | 5135.0 | 5135.5 | 5130.5 | 5135.5 | 5700 |
| 2025-07-08 15:24:00 | 5134.0 | 5139.0 | 5131.5 | 5134.5 | 8400 |
| 2025-07-08 15:23:00 | 5127.5 | 5131.0 | 5125.0 | 5131.0 | 6300 |
| 2025-07-08 15:22:00 | 5133.0 | 5133.5 | 5127.5 | 5129.5 | 7800 |
| 2025-07-08 15:21:00 | 5135.5 | 5136.5 | 5130.5 | 5130.5 | 3600 |
| 2025-07-08 15:20:00 | 5135.0 | 5137.5 | 5134.0 | 5134.5 | 9450 |
| 2025-07-08 15:19:00 | 5132.0 | 5140.0 | 5132.0 | 5137.0 | 7200 |
| 2025-07-08 15:18:00 | 5145.0 | 5147.0 | 5132.0 | 5132.0 | 6750 |
| 2025-07-08 15:17:00 | 5138.5 | 5145.0 | 5138.5 | 5143.5 | 1950 |
| 2025-07-08 15:16:00 | 5136.0 | 5145.0 | 5136.0 | 5138.0 | 4800 |
| 2025-07-08 15:15:00 | 5146.5 | 5148.0 | 5134.0 | 5136.0 | 17250 |
| 2025-07-08 15:14:00 | 5144.5 | 5146.5 | 5141.5 | 5141.5 | 3300 |
| 2025-07-08 15:13:00 | 5139.0 | 5144.5 | 5139.0 | 5144.5 | 1350 |
| 2025-07-08 15:12:00 | 5140.0 | 5143.0 | 5139.0 | 5139.0 | 1500 |
| 2025-07-08 15:11:00 | 5140.0 | 5140.0 | 5134.5 | 5139.5 | 3600 |
| 2025-07-08 15:10:00 | 5142.0 | 5142.0 | 5136.5 | 5141.0 | 1050 |
| 2025-07-08 15:09:00 | 5133.5 | 5142.5 | 5133.5 | 5141.5 | 3900 |
| 2025-07-08 15:08:00 | 5127.5 | 5133.5 | 5127.0 | 5132.0 | 2250 |
| 2025-07-08 15:07:00 | 5130.0 | 5133.5 | 5129.0 | 5129.0 | 3600 |
| 2025-07-08 15:06:00 | 5133.5 | 5133.5 | 5129.5 | 5130.5 | 1500 |
| 2025-07-08 15:05:00 | 5131.5 | 5133.5 | 5130.5 | 5133.5 | 3000 |
| 2025-07-08 15:04:00 | 5133.0 | 5133.0 | 5129.0 | 5130.5 | 2700 |
| 2025-07-08 15:03:00 | 5133.5 | 5136.0 | 5133.5 | 5134.0 | 1350 |
| 2025-07-08 15:02:00 | 5133.5 | 5134.0 | 5132.5 | 5134.0 | 600 |
| 2025-07-08 15:01:00 | 5134.0 | 5136.0 | 5132.5 | 5135.0 | 1950 |
| 2025-07-08 15:00:00 | 5130.5 | 5132.5 | 5129.0 | 5131.0 | 3900 |
| 2025-07-08 14:59:00 | 5124.0 | 5131.5 | 5121.5 | 5131.5 | 3300 |
| 2025-07-08 14:58:00 | 5122.5 | 5124.5 | 5122.0 | 5124.0 | 2400 |
| 2025-07-08 14:57:00 | 5120.5 | 5121.5 | 5120.0 | 5120.5 | 2850 |
| 2025-07-08 14:56:00 | 5122.5 | 5122.5 | 5120.0 | 5121.0 | 2100 |
| 2025-07-08 14:55:00 | 5120.0 | 5125.0 | 5120.0 | 5122.5 | 2400 |
| 2025-07-08 14:54:00 | 5118.0 | 5120.5 | 5117.0 | 5117.0 | 1800 |
| 2025-07-08 14:53:00 | 5124.0 | 5124.5 | 5119.0 | 5119.0 | 3300 |
| 2025-07-08 14:52:00 | 5129.0 | 5129.0 | 5126.0 | 5126.0 | 1650 |
| 2025-07-08 14:51:00 | 5121.0 | 5130.0 | 5119.5 | 5130.0 | 4350 |
| 2025-07-08 14:50:00 | 5133.0 | 5133.0 | 5121.0 | 5121.0 | 8700 |
| 2025-07-08 14:49:00 | 5129.5 | 5135.0 | 5127.5 | 5134.0 | 3150 |
| 2025-07-08 14:48:00 | 5126.5 | 5132.5 | 5126.5 | 5130.0 | 2100 |
| 2025-07-08 14:47:00 | 5123.0 | 5132.0 | 5123.0 | 5130.5 | 2550 |
| 2025-07-08 14:46:00 | 5125.0 | 5125.5 | 5123.5 | 5123.5 | 1650 |
| 2025-07-08 14:45:00 | 5123.5 | 5125.5 | 5122.0 | 5122.5 | 1650 |
| 2025-07-08 14:44:00 | 5122.0 | 5125.0 | 5121.5 | 5125.0 | 1500 |
| 2025-07-08 14:43:00 | 5123.0 | 5125.0 | 5122.0 | 5124.0 | 900 |
| 2025-07-08 14:42:00 | 5121.5 | 5123.5 | 5121.0 | 5123.0 | 1650 |
| 2025-07-08 14:41:00 | 5123.5 | 5123.5 | 5120.0 | 5120.0 | 900 |
| 2025-07-08 14:40:00 | 5122.5 | 5124.0 | 5119.0 | 5123.0 | 3150 |
| 2025-07-08 14:39:00 | 5127.0 | 5127.0 | 5123.0 | 5123.5 | 1650 |
| 2025-07-08 14:38:00 | 5122.5 | 5125.0 | 5122.0 | 5124.0 | 1500 |
| 2025-07-08 14:37:00 | 5125.0 | 5125.0 | 5124.0 | 5124.0 | 600 |
| 2025-07-08 14:36:00 | 5125.0 | 5127.0 | 5122.0 | 5123.0 | 3900 |
| 2025-07-08 14:35:00 | 5125.5 | 5126.5 | 5125.5 | 5126.5 | 750 |
| 2025-07-08 14:34:00 | 5126.5 | 5126.5 | 5123.5 | 5125.0 | 1200 |
| 2025-07-08 14:33:00 | 5127.0 | 5127.0 | 5125.5 | 5125.5 | 300 |
| 2025-07-08 14:32:00 | 5130.0 | 5130.5 | 5124.5 | 5126.0 | 4050 |
| 2025-07-08 14:31:00 | 5133.5 | 5134.0 | 5130.0 | 5133.5 | 3300 |
| 2025-07-08 14:30:00 | 5130.0 | 5132.0 | 5127.5 | 5130.5 | 1800 |
| 2025-07-08 14:29:00 | 5134.0 | 5134.0 | 5130.5 | 5130.5 | 2550 |
| 2025-07-08 14:28:00 | 5134.0 | 5135.0 | 5132.0 | 5134.5 | 2850 |
| 2025-07-08 14:27:00 | 5133.0 | 5134.0 | 5127.0 | 5131.0 | 1800 |
| 2025-07-08 14:26:00 | 5122.5 | 5134.0 | 5122.5 | 5134.0 | 3900 |
| 2025-07-08 14:25:00 | 5122.0 | 5126.5 | 5120.5 | 5120.5 | 1500 |
| 2025-07-08 14:24:00 | 5122.0 | 5123.0 | 5121.0 | 5123.0 | 1050 |
| 2025-07-08 14:23:00 | 5122.5 | 5122.5 | 5122.0 | 5122.0 | 300 |
| 2025-07-08 14:22:00 | 5124.0 | 5124.5 | 5124.0 | 5124.0 | 600 |
| 2025-07-08 14:21:00 | 5122.5 | 5125.5 | 5120.5 | 5125.5 | 1500 |
| 2025-07-08 14:20:00 | 5123.0 | 5123.0 | 5119.5 | 5120.5 | 3450 |
| 2025-07-08 14:19:00 | 5121.0 | 5127.5 | 5119.0 | 5125.0 | 9450 |
| 2025-07-08 14:18:00 | 5122.0 | 5124.5 | 5112.5 | 5120.5 | 15150 |
| 2025-07-08 14:17:00 | 5120.5 | 5125.0 | 5120.5 | 5122.5 | 2400 |
| 2025-07-08 14:16:00 | 5121.5 | 5123.5 | 5121.5 | 5123.0 | 1650 |
| 2025-07-08 14:15:00 | 5134.5 | 5134.5 | 5118.0 | 5119.0 | 16050 |
| 2025-07-08 14:14:00 | 5137.5 | 5137.5 | 5135.5 | 5135.5 | 450 |
| 2025-07-08 14:13:00 | 5139.0 | 5139.0 | 5139.0 | 5139.0 | 0 |
| 2025-07-08 14:12:00 | 5138.5 | 5139.0 | 5138.5 | 5139.0 | 450 |
| 2025-07-08 14:11:00 | 5139.0 | 5139.0 | 5137.5 | 5137.5 | 600 |
| 2025-07-08 14:10:00 | 5139.0 | 5141.0 | 5139.0 | 5141.0 | 450 |
| 2025-07-08 14:09:00 | 5141.5 | 5141.5 | 5141.5 | 5141.5 | 0 |
| 2025-07-08 14:08:00 | 5138.0 | 5141.5 | 5138.0 | 5141.5 | 750 |
| 2025-07-08 14:07:00 | 5135.5 | 5135.5 | 5132.0 | 5135.0 | 3150 |
| 2025-07-08 14:06:00 | 5136.0 | 5137.0 | 5135.0 | 5135.5 | 2400 |
| 2025-07-08 14:05:00 | 5136.0 | 5137.5 | 5135.0 | 5136.5 | 1050 |
| 2025-07-08 14:04:00 | 5137.5 | 5137.5 | 5136.5 | 5137.5 | 1650 |
| 2025-07-08 14:03:00 | 5140.5 | 5141.0 | 5138.5 | 5138.5 | 450 |
| 2025-07-08 14:02:00 | 5140.0 | 5142.5 | 5140.0 | 5142.5 | 900 |
| 2025-07-08 14:01:00 | 5139.5 | 5139.5 | 5137.5 | 5137.5 | 1050 |
| 2025-07-08 14:00:00 | 5136.5 | 5139.0 | 5136.0 | 5139.0 | 900 |
| 2025-07-08 13:59:00 | 5138.0 | 5138.5 | 5135.5 | 5137.0 | 1050 |
| 2025-07-08 13:58:00 | 5140.0 | 5140.5 | 5139.0 | 5140.5 | 450 |
| 2025-07-08 13:57:00 | 5138.5 | 5142.0 | 5138.5 | 5141.5 | 750 |
| 2025-07-08 13:56:00 | 5140.0 | 5142.0 | 5137.0 | 5139.0 | 1800 |
| 2025-07-08 13:55:00 | 5146.5 | 5147.5 | 5140.0 | 5140.0 | 4800 |
| 2025-07-08 13:54:00 | 5146.0 | 5146.0 | 5146.0 | 5146.0 | 150 |
| 2025-07-08 13:53:00 | 5142.0 | 5146.0 | 5142.0 | 5146.0 | 1200 |
| 2025-07-08 13:52:00 | 5143.5 | 5143.5 | 5140.5 | 5143.0 | 1350 |
| 2025-07-08 13:51:00 | 5147.0 | 5147.0 | 5144.5 | 5145.5 | 750 |
| 2025-07-08 13:50:00 | 5151.0 | 5151.0 | 5147.5 | 5150.0 | 1200 |