Price Data Selection & Download
HDFC AMC Share Price All Time Records & Statistics (Aug 2018 - Aug 2026)
1979 daily OHLCV records on NSE from Aug. 2018 to Aug. 2026. Analyse HDFCAMC promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹5927.50
August 25, 2025
NSE Exchange
Share Price All Time Low
₹1227.00
September 21, 2018
NSE Exchange
Highest Volume Trading Day
19,305,566
August 06, 2018 • ₹1782.50
NSE Exchange
Share Price History Data (Aug 2018 - Aug 2026)
HDFCAMC daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹2615.00 | ₹2623.90 | ₹2596.00 | ₹2610.00 | 708,050 |
| 2026-08-20 | ₹2558.70 | ₹2624.00 | ₹2553.00 | ₹2624.00 | 1,149,185 |
| 2026-08-19 | ₹2515.10 | ₹2552.60 | ₹2501.00 | ₹2551.70 | 792,412 |
| 2026-08-18 | ₹2525.90 | ₹2536.90 | ₹2491.30 | ₹2525.00 | 672,054 |
| 2026-08-17 | ₹2481.60 | ₹2539.40 | ₹2471.00 | ₹2523.00 | 588,681 |
| 2026-08-14 | ₹2502.50 | ₹2507.20 | ₹2470.20 | ₹2485.00 | 1,564,593 |
| 2026-08-13 | ₹2490.00 | ₹2503.00 | ₹2478.20 | ₹2499.50 | 716,544 |
| 2026-08-12 | ₹2520.00 | ₹2520.00 | ₹2482.30 | ₹2490.00 | 889,475 |
| 2026-08-11 | ₹2554.00 | ₹2554.10 | ₹2504.20 | ₹2515.00 | 1,036,363 |
| 2026-08-10 | ₹2545.00 | ₹2574.90 | ₹2525.60 | ₹2560.00 | 389,795 |
| 2026-08-07 | ₹2534.00 | ₹2552.40 | ₹2521.20 | ₹2545.00 | 310,098 |
| 2026-08-06 | ₹2560.00 | ₹2566.00 | ₹2533.90 | ₹2538.10 | 400,755 |
| 2026-08-05 | ₹2562.00 | ₹2581.50 | ₹2540.90 | ₹2562.00 | 582,394 |
| 2026-08-04 | ₹2589.00 | ₹2589.00 | ₹2533.00 | ₹2556.00 | 1,035,685 |
| 2026-08-03 | ₹2640.00 | ₹2644.80 | ₹2562.20 | ₹2600.60 | 534,990 |
| 2026-07-31 | ₹2550.10 | ₹2630.00 | ₹2550.10 | ₹2615.80 | 825,760 |
| 2026-07-30 | ₹2535.00 | ₹2554.90 | ₹2529.20 | ₹2546.30 | 293,137 |
| 2026-07-29 | ₹2535.10 | ₹2557.20 | ₹2528.30 | ₹2541.90 | 470,968 |
| 2026-07-28 | ₹2552.40 | ₹2558.40 | ₹2515.30 | ₹2531.20 | 544,077 |
| 2026-07-27 | ₹2515.90 | ₹2558.00 | ₹2515.90 | ₹2552.40 | 554,072 |
| 2026-07-24 | ₹2499.90 | ₹2530.60 | ₹2468.50 | ₹2505.70 | 717,284 |
| 2026-07-23 | ₹2542.00 | ₹2563.20 | ₹2497.60 | ₹2508.70 | 828,744 |
| 2026-07-22 | ₹2588.00 | ₹2593.90 | ₹2537.70 | ₹2546.00 | 852,280 |
| 2026-07-21 | ₹2632.00 | ₹2695.00 | ₹2578.30 | ₹2581.10 | 1,230,158 |
| 2026-07-20 | ₹2655.40 | ₹2659.00 | ₹2603.00 | ₹2644.90 | 655,096 |
| 2026-07-17 | ₹2601.70 | ₹2669.00 | ₹2588.40 | ₹2651.20 | 1,533,879 |
| 2026-07-16 | ₹2722.30 | ₹2729.00 | ₹2587.60 | ₹2602.20 | 2,845,724 |
| 2026-07-15 | ₹2681.70 | ₹2767.30 | ₹2673.70 | ₹2729.20 | 1,658,894 |
| 2026-07-14 | ₹2735.00 | ₹2741.90 | ₹2642.00 | ₹2659.80 | 1,148,370 |
| 2026-07-13 | ₹2751.00 | ₹2758.20 | ₹2681.00 | ₹2749.00 | 914,005 |
| 2026-07-10 | ₹2755.00 | ₹2789.80 | ₹2748.00 | ₹2761.20 | 846,266 |
| 2026-07-09 | ₹2675.00 | ₹2744.90 | ₹2662.30 | ₹2737.10 | 1,437,375 |
| 2026-07-08 | ₹2768.50 | ₹2776.10 | ₹2645.80 | ₹2659.20 | 651,746 |
| 2026-07-07 | ₹2785.00 | ₹2806.00 | ₹2734.20 | ₹2783.40 | 538,949 |
| 2026-07-06 | ₹2821.50 | ₹2838.40 | ₹2760.30 | ₹2773.40 | 396,364 |
| 2026-07-03 | ₹2777.00 | ₹2808.30 | ₹2765.20 | ₹2800.20 | 504,864 |
| 2026-07-02 | ₹2747.00 | ₹2770.10 | ₹2742.90 | ₹2759.60 | 395,005 |
| 2026-07-01 | ₹2663.00 | ₹2752.40 | ₹2655.60 | ₹2745.80 | 1,139,695 |
| 2026-06-30 | ₹2625.80 | ₹2669.60 | ₹2605.60 | ₹2653.20 | 753,577 |
| 2026-06-29 | ₹2638.00 | ₹2679.90 | ₹2594.40 | ₹2606.60 | 1,613,740 |
| 2026-06-25 | ₹2638.80 | ₹2691.80 | ₹2638.80 | ₹2649.70 | 824,774 |
| 2026-06-24 | ₹2671.00 | ₹2690.00 | ₹2621.00 | ₹2625.10 | 538,871 |
| 2026-06-23 | ₹2662.00 | ₹2725.00 | ₹2656.00 | ₹2680.00 | 666,444 |
| 2026-06-22 | ₹2730.00 | ₹2732.90 | ₹2678.70 | ₹2689.90 | 922,796 |
| 2026-06-19 | ₹2720.10 | ₹2729.90 | ₹2685.60 | ₹2719.00 | 430,133 |
| 2026-06-18 | ₹2709.90 | ₹2735.00 | ₹2681.80 | ₹2728.20 | 609,955 |
| 2026-06-17 | ₹2677.70 | ₹2716.10 | ₹2654.60 | ₹2711.10 | 912,665 |
| 2026-06-16 | ₹2622.90 | ₹2669.00 | ₹2622.90 | ₹2658.60 | 680,815 |
| 2026-06-15 | ₹2500.00 | ₹2637.20 | ₹2499.00 | ₹2622.90 | 2,029,867 |
| 2026-06-12 | ₹2419.90 | ₹2463.60 | ₹2380.80 | ₹2455.90 | 1,107,972 |
| 2026-06-11 | ₹2438.00 | ₹2450.00 | ₹2384.20 | ₹2389.80 | 1,069,770 |
| 2026-06-10 | ₹2503.30 | ₹2510.40 | ₹2436.30 | ₹2447.80 | 673,825 |
| 2026-06-09 | ₹2468.00 | ₹2509.20 | ₹2447.10 | ₹2503.30 | 994,452 |
| 2026-06-08 | ₹2465.00 | ₹2478.10 | ₹2436.50 | ₹2453.00 | 1,025,312 |
| 2026-06-05 | ₹2483.80 | ₹2506.20 | ₹2465.60 | ₹2495.90 | 1,100,160 |
| 2026-06-04 | ₹2442.10 | ₹2494.00 | ₹2432.60 | ₹2468.90 | 661,317 |
| 2026-06-03 | ₹2583.50 | ₹2583.60 | ₹2463.50 | ₹2510.00 | 1,184,566 |
| 2026-06-02 | ₹2574.10 | ₹2594.70 | ₹2540.00 | ₹2583.50 | 1,342,853 |
| 2026-06-01 | ₹2687.50 | ₹2712.40 | ₹2595.10 | ₹2604.70 | 912,721 |
| 2026-05-29 | ₹2716.30 | ₹2768.40 | ₹2652.60 | ₹2674.30 | 2,092,882 |
| 2026-05-27 | ₹2728.00 | ₹2739.10 | ₹2704.00 | ₹2716.30 | 548,519 |
| 2026-05-26 | ₹2758.10 | ₹2765.80 | ₹2717.40 | ₹2739.80 | 685,263 |
| 2026-05-25 | ₹2768.00 | ₹2809.80 | ₹2753.00 | ₹2758.10 | 767,309 |
| 2026-05-22 | ₹2739.00 | ₹2767.00 | ₹2720.00 | ₹2738.70 | 525,571 |
| 2026-05-21 | ₹2711.00 | ₹2774.20 | ₹2705.00 | ₹2727.90 | 898,831 |
| 2026-05-20 | ₹2630.00 | ₹2698.50 | ₹2605.20 | ₹2685.30 | 1,035,717 |
| 2026-05-19 | ₹2625.00 | ₹2696.30 | ₹2600.90 | ₹2653.60 | 593,711 |
| 2026-05-18 | ₹2663.00 | ₹2680.50 | ₹2600.10 | ₹2625.10 | 990,806 |
| 2026-05-15 | ₹2700.00 | ₹2738.40 | ₹2690.20 | ₹2703.50 | 429,762 |
| 2026-05-14 | ₹2670.00 | ₹2705.00 | ₹2618.00 | ₹2691.60 | 649,261 |
| 2026-05-13 | ₹2630.00 | ₹2689.20 | ₹2630.00 | ₹2652.30 | 548,007 |
| 2026-05-12 | ₹2713.00 | ₹2759.30 | ₹2623.40 | ₹2632.80 | 894,165 |
| 2026-05-11 | ₹2845.00 | ₹2845.00 | ₹2738.90 | ₹2747.20 | 1,319,247 |
| 2026-05-08 | ₹2820.00 | ₹2872.40 | ₹2815.30 | ₹2854.00 | 1,044,961 |
| 2026-05-07 | ₹2830.00 | ₹2854.90 | ₹2780.00 | ₹2834.60 | 814,891 |
| 2026-05-06 | ₹2830.00 | ₹2866.00 | ₹2807.40 | ₹2815.90 | 940,065 |
| 2026-05-05 | ₹2749.10 | ₹2825.50 | ₹2707.00 | ₹2806.30 | 981,595 |
| 2026-05-04 | ₹2725.00 | ₹2774.30 | ₹2725.00 | ₹2753.60 | 489,137 |
| 2026-04-30 | ₹2770.10 | ₹2774.90 | ₹2703.70 | ₹2712.60 | 1,255,481 |
| 2026-04-29 | ₹2770.00 | ₹2808.30 | ₹2760.20 | ₹2787.90 | 832,683 |
| 2026-04-28 | ₹2756.00 | ₹2788.80 | ₹2738.10 | ₹2760.20 | 1,098,502 |
| 2026-04-27 | ₹2749.90 | ₹2776.50 | ₹2719.60 | ₹2756.00 | 483,814 |
| 2026-04-24 | ₹2700.00 | ₹2764.00 | ₹2692.90 | ₹2735.00 | 1,081,669 |
| 2026-04-23 | ₹2745.00 | ₹2762.90 | ₹2700.00 | ₹2708.20 | 1,161,552 |
| 2026-04-22 | ₹2794.00 | ₹2811.40 | ₹2759.30 | ₹2766.40 | 1,161,510 |
| 2026-04-21 | ₹2754.00 | ₹2816.80 | ₹2733.90 | ₹2794.00 | 1,593,751 |
| 2026-04-20 | ₹2791.80 | ₹2809.80 | ₹2753.40 | ₹2768.20 | 1,049,876 |
| 2026-04-17 | ₹2646.30 | ₹2799.00 | ₹2646.30 | ₹2792.40 | 2,259,343 |
| 2026-04-16 | ₹2701.20 | ₹2723.70 | ₹2606.10 | ₹2662.20 | 2,949,659 |
| 2026-04-15 | ₹2590.20 | ₹2678.00 | ₹2590.20 | ₹2663.70 | 2,160,698 |
| 2026-04-13 | ₹2549.70 | ₹2592.90 | ₹2525.20 | ₹2546.10 | 1,006,209 |
| 2026-04-10 | ₹2533.90 | ₹2626.20 | ₹2530.10 | ₹2619.30 | 919,481 |
| 2026-04-09 | ₹2537.00 | ₹2548.70 | ₹2491.90 | ₹2515.00 | 996,857 |
| 2026-04-08 | ₹2490.00 | ₹2559.70 | ₹2431.30 | ₹2539.40 | 2,035,265 |
| 2026-04-07 | ₹2379.60 | ₹2379.60 | ₹2331.30 | ₹2345.20 | 861,846 |
| 2026-04-06 | ₹2349.80 | ₹2400.00 | ₹2315.20 | ₹2386.60 | 885,512 |
| 2026-04-02 | ₹2298.00 | ₹2358.30 | ₹2241.20 | ₹2348.60 | 1,124,725 |
| 2026-04-01 | ₹2285.00 | ₹2369.00 | ₹2275.20 | ₹2340.50 | 2,438,152 |
| 2026-03-30 | ₹2255.10 | ₹2313.50 | ₹2205.60 | ₹2216.40 | 2,088,678 |
| 2026-03-27 | ₹2370.00 | ₹2380.60 | ₹2300.00 | ₹2313.90 | 5,308,340 |
| 2026-03-25 | ₹2375.20 | ₹2419.50 | ₹2365.60 | ₹2386.30 | 826,687 |
| 2026-03-24 | ₹2300.00 | ₹2361.70 | ₹2284.30 | ₹2351.70 | 822,856 |
| 2026-03-23 | ₹2359.90 | ₹2361.30 | ₹2236.60 | ₹2254.60 | 1,483,046 |
| 2026-03-20 | ₹2409.30 | ₹2443.00 | ₹2380.00 | ₹2385.90 | 771,952 |
| 2026-03-19 | ₹2378.10 | ₹2441.00 | ₹2373.00 | ₹2401.00 | 1,095,550 |
| 2026-03-18 | ₹2386.50 | ₹2501.60 | ₹2383.00 | ₹2468.90 | 1,251,975 |
| 2026-03-17 | ₹2379.00 | ₹2407.90 | ₹2355.50 | ₹2383.40 | 1,214,120 |
| 2026-03-16 | ₹2384.00 | ₹2397.80 | ₹2323.00 | ₹2367.20 | 1,973,365 |
| 2026-03-13 | ₹2417.10 | ₹2417.10 | ₹2357.30 | ₹2381.00 | 1,177,208 |
| 2026-03-12 | ₹2439.00 | ₹2479.40 | ₹2408.40 | ₹2429.00 | 848,681 |
| 2026-03-11 | ₹2550.00 | ₹2551.30 | ₹2439.80 | ₹2448.20 | 1,185,276 |
| 2026-03-10 | ₹2507.20 | ₹2550.40 | ₹2467.50 | ₹2534.70 | 1,570,912 |
| 2026-03-09 | ₹2453.80 | ₹2469.40 | ₹2408.00 | ₹2461.10 | 615,536 |
| 2026-03-06 | ₹2559.10 | ₹2559.20 | ₹2495.20 | ₹2503.80 | 689,587 |
| 2026-03-05 | ₹2580.00 | ₹2588.00 | ₹2523.40 | ₹2559.00 | 600,390 |
| 2026-03-04 | ₹2600.00 | ₹2625.00 | ₹2539.00 | ₹2547.20 | 1,001,078 |
| 2026-03-02 | ₹2625.00 | ₹2690.20 | ₹2601.40 | ₹2649.80 | 816,022 |
| 2026-02-27 | ₹2718.70 | ₹2751.70 | ₹2687.10 | ₹2698.60 | 1,193,019 |
| 2026-02-26 | ₹2755.00 | ₹2763.00 | ₹2740.60 | ₹2753.80 | 579,732 |
| 2026-02-25 | ₹2689.00 | ₹2766.70 | ₹2682.80 | ₹2743.90 | 849,803 |
| 2026-02-24 | ₹2719.80 | ₹2727.90 | ₹2666.50 | ₹2681.40 | 654,112 |
| 2026-02-23 | ₹2739.00 | ₹2772.00 | ₹2712.80 | ₹2726.80 | 924,223 |
| 2026-02-20 | ₹2742.30 | ₹2756.40 | ₹2701.40 | ₹2715.70 | 456,524 |
| 2026-02-19 | ₹2815.00 | ₹2826.80 | ₹2725.00 | ₹2732.20 | 337,142 |
| 2026-02-18 | ₹2865.10 | ₹2901.50 | ₹2800.00 | ₹2812.60 | 1,032,735 |
| 2026-02-17 | ₹2825.00 | ₹2869.00 | ₹2823.20 | ₹2863.60 | 344,823 |
| 2026-02-16 | ₹2807.80 | ₹2847.70 | ₹2790.50 | ₹2842.20 | 272,866 |
| 2026-02-13 | ₹2817.00 | ₹2832.40 | ₹2797.40 | ₹2813.20 | 1,046,968 |
| 2026-02-12 | ₹2829.70 | ₹2843.90 | ₹2819.60 | ₹2835.70 | 574,333 |
| 2026-02-11 | ₹2832.00 | ₹2832.70 | ₹2814.10 | ₹2826.90 | 669,732 |
| 2026-02-10 | ₹2753.00 | ₹2824.40 | ₹2735.00 | ₹2816.80 | 916,277 |
| 2026-02-09 | ₹2750.00 | ₹2757.10 | ₹2715.00 | ₹2746.60 | 604,024 |
| 2026-02-06 | ₹2772.60 | ₹2772.60 | ₹2697.80 | ₹2719.80 | 479,617 |
| 2026-02-05 | ₹2725.00 | ₹2772.50 | ₹2720.90 | ₹2762.30 | 2,336,539 |
| 2026-02-04 | ₹2680.00 | ₹2745.00 | ₹2660.40 | ₹2725.00 | 2,931,893 |
| 2026-02-03 | ₹2750.00 | ₹2769.90 | ₹2658.70 | ₹2671.30 | 2,576,323 |
| 2026-02-02 | ₹2468.90 | ₹2580.40 | ₹2432.00 | ₹2570.30 | 1,442,403 |
| 2026-02-01 | ₹2515.00 | ₹2564.90 | ₹2441.00 | ₹2460.60 | 583,126 |
| 2026-01-30 | ₹2544.20 | ₹2553.60 | ₹2506.10 | ₹2515.70 | 1,084,243 |
| 2026-01-29 | ₹2486.90 | ₹2555.00 | ₹2471.00 | ₹2544.20 | 1,550,271 |
| 2026-01-28 | ₹2460.00 | ₹2481.70 | ₹2427.50 | ₹2477.60 | 1,300,327 |
| 2026-01-27 | ₹2433.00 | ₹2448.30 | ₹2407.30 | ₹2436.80 | 1,437,206 |
| 2026-01-23 | ₹2513.00 | ₹2513.00 | ₹2420.00 | ₹2429.70 | 417,907 |
| 2026-01-22 | ₹2509.00 | ₹2518.50 | ₹2484.00 | ₹2498.90 | 684,139 |
| 2026-01-21 | ₹2531.00 | ₹2533.60 | ₹2454.10 | ₹2476.00 | 1,087,574 |
| 2026-01-20 | ₹2597.00 | ₹2597.00 | ₹2520.00 | ₹2526.90 | 827,106 |
| 2026-01-19 | ₹2580.20 | ₹2598.80 | ₹2543.10 | ₹2579.60 | 814,597 |
| 2026-01-16 | ₹2580.20 | ₹2696.00 | ₹2580.00 | ₹2596.40 | 2,869,514 |
| 2026-01-14 | ₹2498.30 | ₹2603.30 | ₹2487.10 | ₹2554.10 | 2,340,909 |
| 2026-01-13 | ₹2502.00 | ₹2512.50 | ₹2455.10 | ₹2485.70 | 975,174 |
| 2026-01-12 | ₹2513.00 | ₹2533.50 | ₹2464.40 | ₹2487.50 | 879,934 |
| 2026-01-09 | ₹2582.00 | ₹2591.60 | ₹2518.10 | ₹2523.40 | 1,138,292 |
| 2026-01-08 | ₹2619.10 | ₹2625.20 | ₹2567.00 | ₹2583.00 | 831,429 |
| 2026-01-07 | ₹2648.40 | ₹2648.40 | ₹2607.70 | ₹2624.60 | 501,844 |
| 2026-01-06 | ₹2673.20 | ₹2673.70 | ₹2616.20 | ₹2622.10 | 930,786 |
| 2026-01-05 | ₹2657.00 | ₹2686.60 | ₹2636.80 | ₹2660.70 | 981,827 |
| 2026-01-02 | ₹2648.20 | ₹2664.80 | ₹2627.10 | ₹2657.20 | 347,752 |
| 2026-01-01 | ₹2674.80 | ₹2682.00 | ₹2635.50 | ₹2648.20 | 344,128 |
HDFC AMC Share Price Performance Analysis (Aug 2018 - Aug 2026)
HDFCAMC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.44%
₹2648.20 → ₹2610.00
Year to Date
Price Volatility
5.29%
Low Volatility
Year to Date
Average Daily Volume
1,034,868
Year to Date Average
NSE Exchange
HDFC AMC Share Price History – Frequently Asked Questions
Common questions about HDFCAMC historical data and records. See HDFC AMC P/B ratio trends to compare market price against book value per share.
What is the all-time high share price of HDFC AMC (HDFCAMC)?
The all-time high share price of HDFC AMC was ₹5927.5 recorded on August 25, 2025 on the NSE exchange.
What is the all-time low share price of HDFC AMC (HDFCAMC)?
The all-time low share price of HDFC AMC was ₹1227.0 recorded on September 21, 2018 on the NSE exchange.
How can I download HDFCAMC historical share price data?
You can download HDFC AMC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HDFCAMC shares?
The highest trading volume day for HDFC AMC was 19,305,566 shares traded on August 06, 2018 on the NSE exchange, with share price at ₹1782.5.