HDFC Asset Management F

🏛️ India →
5,663.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 3,249.65 3,255.00 3,225.00 3,245.25 0.0M
2023-12-28 3,250.60 3,261.35 3,218.30 3,242.50 0.8M
2023-12-27 3,222.65 3,267.95 3,222.60 3,246.00 0.8M
2023-12-26 3,225.75 3,300.00 3,211.90 3,218.70 2.2M
2023-12-22 3,172.90 3,256.05 3,151.95 3,248.05 1.3M
2023-12-21 3,109.05 3,174.45 3,068.20 3,165.45 0.4M
2023-12-20 3,145.80 3,285.00 3,115.05 3,129.70 0.7M
2023-12-19 3,052.65 3,149.20 3,040.00 3,134.10 0.2M
2023-12-18 3,049.75 3,081.40 3,042.85 3,044.65 0.1M
2023-12-15 3,088.50 3,088.50 3,042.50 3,047.90 0.0M
2023-12-14 3,060.00 3,086.15 3,056.00 3,080.95 0.1M
2023-12-13 3,037.45 3,045.85 2,991.00 3,040.55 0.0M
2023-12-12 3,019.60 3,045.00 3,017.15 3,039.40 0.0M
2023-12-11 3,019.00 3,022.60 2,990.95 3,001.05 0.0M
2023-12-08 3,011.10 3,023.85 2,979.95 2,999.05 0.0M
2023-12-07 3,018.45 3,042.00 2,998.90 3,015.60 0.0M
2023-12-06 3,037.15 3,038.90 3,003.00 3,014.60 0.0M
2023-12-05 2,966.95 3,045.60 2,948.00 3,034.80 0.0M
2023-12-04 2,950.25 2,980.60 2,950.25 2,967.50 0.0M
2023-12-01 2,960.00 2,969.10 2,921.10 2,928.90 0.0M
2023-11-30 2,949.05 2,993.00 2,925.80 2,970.80 1.2M
2023-11-29 2,900.00 2,958.00 2,882.90 2,941.90 1.6M
2023-11-28 2,834.50 2,901.50 2,834.50 2,895.70 2.0M
2023-11-24 2,843.30 2,867.50 2,813.15 2,817.90 1.0M
2023-11-23 2,855.55 2,868.60 2,826.00 2,843.85 0.2M
2023-11-22 2,858.75 2,890.20 2,823.00 2,846.40 0.2M
2023-11-21 2,886.25 2,905.10 2,866.45 2,873.20 0.1M
2023-11-20 2,887.90 2,921.55 2,857.20 2,864.95 0.1M
2023-11-17 2,793.80 2,940.50 2,792.80 2,885.50 0.2M
2023-11-16 2,753.90 2,819.95 2,753.90 2,802.60 0.1M
2023-11-15 2,801.85 2,801.85 2,765.55 2,767.10 0.0M
2023-11-13 2,745.00 2,774.35 2,735.00 2,771.85 0.0M
2023-11-10 2,750.00 2,772.00 2,735.00 2,766.45 0.0M
2023-11-09 2,738.25 2,764.00 2,723.05 2,755.50 0.0M
2023-11-08 2,777.00 2,777.00 2,735.00 2,745.65 0.0M
2023-11-07 2,756.75 2,776.80 2,741.10 2,772.95 0.0M
2023-11-06 2,770.95 2,788.00 2,748.00 2,759.20 0.0M
2023-11-03 2,733.00 2,755.00 2,702.00 2,744.20 0.0M
2023-11-02 2,729.90 2,761.00 2,718.95 2,721.05 0.0M
2023-11-01 2,736.85 2,747.00 2,710.15 2,714.05 0.0M
2023-10-31 2,723.00 2,731.95 2,703.00 2,716.85 0.0M
2023-10-30 2,723.30 2,734.00 2,678.75 2,688.80 0.1M
2023-10-27 2,730.05 2,752.05 2,717.55 2,734.40 0.1M
2023-10-26 2,759.40 2,759.40 2,692.35 2,710.85 2.3M
2023-10-25 2,779.30 2,832.60 2,747.25 2,780.05 1.7M
2023-10-23 2,867.90 2,867.90 2,787.00 2,803.25 2.2M
2023-10-20 2,836.10 2,869.35 2,836.10 2,860.90 0.7M
2023-10-19 2,844.60 2,868.05 2,815.10 2,856.20 0.3M
2023-10-18 2,878.10 2,882.65 2,845.20 2,849.10 0.1M
2023-10-17 2,854.90 2,913.00 2,854.90 2,884.15 0.1M
2023-10-16 2,846.15 2,851.95 2,811.55 2,849.45 0.1M
2023-10-13 2,766.95 2,887.20 2,760.60 2,844.30 0.2M
2023-10-12 2,718.00 2,764.55 2,710.00 2,744.05 0.1M
2023-10-11 2,763.00 2,770.75 2,708.05 2,714.20 0.1M
2023-10-10 2,711.35 2,753.00 2,700.10 2,745.60 0.1M
2023-10-09 2,689.75 2,710.05 2,663.70 2,679.55 0.1M
2023-10-06 2,647.50 2,715.00 2,637.40 2,707.35 0.1M
2023-10-05 2,657.75 2,682.00 2,630.05 2,637.30 0.0M
2023-10-04 2,641.95 2,649.00 2,601.00 2,646.85 0.0M
2023-10-03 2,599.75 2,646.10 2,599.75 2,639.40 0.0M
2023-09-29 2,580.00 2,628.00 2,580.00 2,621.10 0.0M
2023-09-28 2,632.30 2,636.75 2,555.25 2,587.90 2.0M
2023-09-27 2,623.35 2,660.85 2,606.30 2,628.10 1.8M
2023-09-26 2,631.85 2,677.00 2,605.20 2,617.95 2.3M
2023-09-25 2,626.25 2,630.00 2,577.20 2,621.05 2.4M
2023-09-22 2,628.35 2,675.15 2,602.00 2,615.60 1.1M
2023-09-21 2,623.65 2,650.15 2,592.20 2,623.20 0.3M
2023-09-20 2,586.10 2,653.00 2,585.10 2,628.85 0.2M
2023-09-18 2,644.55 2,649.15 2,601.60 2,625.25 0.2M
2023-09-15 2,645.65 2,671.00 2,622.90 2,653.85 0.2M
2023-09-14 2,613.35 2,650.00 2,600.00 2,640.25 0.2M
2023-09-13 2,613.65 2,617.90 2,542.15 2,585.90 0.1M
2023-09-12 2,666.20 2,668.20 2,580.00 2,603.40 0.1M
2023-09-11 2,529.15 2,685.90 2,529.15 2,656.20 0.1M
2023-09-08 2,475.05 2,529.15 2,465.00 2,523.45 0.1M
2023-09-07 2,419.95 2,468.95 2,419.95 2,465.55 0.1M
2023-09-06 2,424.15 2,427.25 2,403.15 2,411.65 0.1M
2023-09-05 2,417.90 2,425.00 2,397.50 2,413.25 0.1M
2023-09-04 2,393.90 2,441.90 2,393.75 2,405.55 0.1M
2023-09-01 2,379.65 2,391.40 2,345.25 2,383.85 0.1M
2023-08-31 2,458.00 2,486.85 2,362.50 2,389.30 6.7M
2023-08-30 2,429.10 2,476.85 2,424.20 2,453.45 1.4M
2023-08-29 2,442.45 2,456.40 2,413.50 2,429.65 2.0M
2023-08-28 2,438.75 2,472.90 2,421.35 2,442.45 1.6M
2023-08-25 2,449.80 2,472.75 2,430.35 2,445.95 0.6M
2023-08-24 2,496.60 2,501.00 2,443.05 2,451.50 0.4M
2023-08-23 2,486.30 2,505.00 2,475.00 2,478.90 0.2M
2023-08-22 2,443.75 2,499.00 2,443.75 2,481.70 0.2M
2023-08-21 2,443.85 2,469.00 2,438.50 2,446.80 0.1M
2023-08-18 2,483.50 2,491.70 2,431.95 2,455.85 0.2M
2023-08-17 2,514.45 2,531.25 2,496.20 2,502.00 0.1M
2023-08-16 2,482.90 2,532.00 2,470.00 2,527.15 0.1M
2023-08-14 2,514.60 2,514.60 2,460.00 2,491.40 0.1M
2023-08-11 2,571.30 2,622.00 2,526.35 2,532.60 0.1M
2023-08-10 2,521.60 2,592.90 2,521.60 2,580.50 0.1M
2023-08-09 2,488.85 2,525.95 2,472.20 2,519.60 0.1M
2023-08-08 2,462.05 2,496.60 2,452.95 2,483.45 0.0M
2023-08-07 2,423.05 2,466.90 2,392.00 2,449.20 0.1M
2023-08-04 2,422.75 2,427.75 2,370.00 2,400.30 0.1M
2023-08-03 2,454.30 2,477.50 2,390.00 2,407.75 0.1M
2023-08-02 2,516.60 2,517.30 2,470.00 2,488.00 0.0M
2023-08-01 2,534.40 2,548.90 2,522.15 2,547.65 0.0M
2023-07-31 2,534.00 2,572.15 2,513.35 2,532.45 0.1M
2023-07-28 2,462.90 2,550.00 2,462.85 2,527.20 0.1M
2023-07-27 2,383.00 2,496.00 2,383.00 2,457.85 2.6M
2023-07-26 2,535.00 2,558.40 2,435.00 2,457.50 1.6M
2023-07-25 2,499.35 2,518.00 2,447.50 2,506.55 1.5M
2023-07-24 2,481.00 2,528.35 2,435.00 2,477.85 1.4M
2023-07-21 2,480.05 2,511.00 2,440.00 2,489.55 0.5M
2023-07-20 2,415.50 2,537.05 2,411.40 2,505.30 0.7M
2023-07-19 2,377.80 2,420.65 2,372.00 2,407.45 0.1M
2023-07-18 2,370.15 2,400.90 2,358.15 2,366.05 0.1M
2023-07-17 2,384.00 2,397.55 2,352.15 2,378.35 0.1M
2023-07-14 2,348.75 2,388.90 2,336.55 2,382.95 0.0M
2023-07-13 2,333.15 2,375.00 2,325.00 2,335.45 0.1M
2023-07-12 2,298.35 2,349.30 2,293.95 2,326.05 0.1M
2023-07-11 2,270.00 2,302.10 2,270.00 2,291.20 0.0M
2023-07-10 2,285.30 2,285.30 2,233.00 2,259.20 0.0M
2023-07-07 2,273.75 2,280.00 2,256.75 2,270.65 0.0M
2023-07-06 2,303.25 2,303.25 2,273.00 2,277.55 0.0M
2023-07-05 2,297.45 2,323.00 2,291.60 2,310.80 0.0M
2023-07-04 2,269.30 2,315.00 2,256.90 2,298.20 0.0M
2023-07-03 2,278.80 2,286.50 2,253.70 2,273.60 0.0M
2023-06-30 2,150.00 2,295.95 2,110.00 2,278.75 0.2M
2023-06-28 2,059.10 2,073.45 2,044.00 2,051.20 1.5M
2023-06-27 2,015.05 2,064.35 2,010.00 2,058.80 1.7M
2023-06-26 2,016.20 2,028.65 2,000.00 2,015.35 1.2M
2023-06-23 2,019.20 2,028.00 1,999.00 2,021.20 1.0M
2023-06-22 2,057.30 2,057.30 2,005.45 2,022.80 0.6M
2023-06-21 2,112.00 2,117.20 2,037.00 2,050.30 0.8M
2023-06-20 1,990.00 2,112.75 1,986.25 2,101.80 2.0M
2023-06-19 1,912.00 1,912.00 1,864.65 1,872.95 0.4M
2023-06-16 1,929.90 1,955.95 1,888.35 1,907.20 0.3M
2023-06-15 1,926.80 1,950.00 1,901.80 1,913.50 0.2M
2023-06-14 1,958.05 1,958.35 1,875.90 1,913.40 0.5M
2023-06-13 1,939.25 1,959.90 1,939.20 1,955.50 0.1M
2023-06-12 1,897.45 1,932.10 1,897.45 1,929.30 0.0M
2023-06-09 1,920.00 1,925.00 1,890.00 1,902.30 0.1M
2023-06-08 1,984.00 1,984.00 1,937.65 1,954.25 0.1M
2023-06-07 1,958.00 1,976.90 1,950.95 1,972.65 0.0M
2023-06-06 1,949.75 1,962.00 1,945.00 1,955.05 0.0M
2023-06-05 1,946.35 1,955.45 1,940.00 1,949.75 0.0M
2023-06-02 1,949.05 1,953.05 1,932.95 1,950.20 0.0M
2023-06-01 1,953.65 1,975.75 1,948.50 1,951.15 0.0M
2023-05-31 1,935.35 1,957.00 1,924.50 1,953.05 0.1M
2023-05-30 1,869.05 1,945.30 1,869.05 1,931.60 0.1M
2023-05-29 1,864.75 1,899.00 1,851.55 1,865.95 0.0M
2023-05-26 1,768.50 1,858.65 1,766.80 1,854.15 0.1M
2023-05-25 1,738.25 1,765.50 1,735.85 1,754.85 0.9M
2023-05-24 1,760.25 1,760.25 1,738.10 1,740.75 1.1M
2023-05-23 1,786.05 1,791.20 1,756.25 1,759.45 1.3M
2023-05-22 1,798.70 1,824.55 1,780.10 1,784.95 0.9M
2023-05-19 1,814.00 1,814.00 1,734.20 1,810.00 0.9M
2023-05-18 1,831.50 1,842.75 1,816.90 1,822.20 0.1M
2023-05-17 1,853.35 1,855.30 1,820.00 1,826.90 0.1M
2023-05-16 1,868.90 1,871.85 1,850.65 1,852.80 0.0M
2023-05-15 1,846.30 1,868.00 1,835.00 1,861.55 0.0M
2023-05-12 1,845.80 1,860.00 1,834.00 1,834.55 0.0M
2023-05-11 1,870.25 1,872.00 1,843.00 1,851.60 0.0M
2023-05-10 1,845.85 1,864.00 1,840.20 1,859.65 0.0M
2023-05-09 1,871.40 1,873.50 1,840.00 1,842.75 0.0M
2023-05-08 1,843.40 1,860.85 1,843.40 1,853.20 0.0M
2023-05-05 1,833.00 1,852.00 1,818.15 1,838.45 0.0M
2023-05-04 1,814.00 1,848.00 1,814.00 1,841.05 0.0M
2023-05-03 1,825.25 1,836.35 1,806.45 1,808.25 0.0M
2023-05-02 1,794.45 1,840.00 1,792.85 1,828.80 0.0M
2023-04-28 1,760.05 1,791.80 1,758.70 1,789.20 0.0M
2023-04-27 1,746.90 1,753.85 1,738.80 1,745.55 1.0M
2023-04-26 1,770.45 1,776.95 1,750.00 1,753.55 1.1M
2023-04-25 1,780.00 1,785.00 1,751.05 1,771.75 1.4M
2023-04-24 1,775.00 1,795.00 1,775.00 1,789.15 0.8M
2023-04-21 1,785.60 1,790.00 1,775.00 1,778.90 0.2M
2023-04-20 1,780.05 1,787.00 1,775.40 1,783.30 0.1M
2023-04-19 1,815.75 1,823.25 1,775.20 1,778.80 0.1M
2023-04-18 1,818.45 1,831.00 1,806.25 1,820.60 0.1M
2023-04-17 1,797.55 1,823.90 1,796.45 1,821.40 0.0M
2023-04-13 1,800.20 1,822.00 1,798.55 1,804.45 0.0M
2023-04-12 1,761.00 1,799.95 1,761.00 1,797.75 0.0M
2023-04-11 1,769.80 1,775.00 1,767.50 1,771.40 0.0M
2023-04-10 1,762.90 1,766.35 1,750.00 1,765.65 0.0M
2023-04-06 1,757.00 1,767.20 1,746.60 1,755.45 0.0M
2023-04-05 1,736.75 1,764.55 1,736.75 1,761.45 0.0M
2023-04-03 1,727.70 1,757.50 1,723.60 1,745.65 0.0M
2023-03-31 1,706.75 1,728.00 1,695.95 1,723.70 0.1M
2023-03-29 1,693.50 1,706.40 1,679.00 1,689.30 1.3M
2023-03-28 1,696.00 1,707.75 1,683.15 1,696.75 1.2M
2023-03-27 1,670.60 1,699.00 1,643.65 1,694.50 1.2M
2023-03-24 1,740.00 1,740.00 1,663.10 1,679.00 1.6M
2023-03-23 1,770.55 1,792.95 1,756.20 1,758.90 0.2M
2023-03-22 1,774.45 1,792.40 1,768.75 1,780.55 0.2M
2023-03-21 1,709.30 1,782.25 1,708.00 1,777.85 0.3M
2023-03-20 1,724.70 1,724.70 1,617.15 1,698.25 0.2M
2023-03-17 1,714.25 1,733.50 1,691.85 1,699.10 0.1M
2023-03-16 1,688.00 1,716.90 1,665.00 1,701.55 0.1M
2023-03-15 1,740.35 1,748.55 1,690.00 1,695.50 0.1M
2023-03-14 1,734.95 1,748.45 1,720.00 1,732.05 0.0M
2023-03-13 1,771.40 1,777.10 1,718.40 1,728.30 0.1M
2023-03-10 1,776.35 1,796.05 1,768.00 1,774.55 0.0M
2023-03-09 1,816.95 1,831.55 1,798.00 1,800.50 0.0M
2023-03-08 1,818.00 1,823.30 1,798.75 1,820.40 0.0M
2023-03-06 1,822.90 1,824.85 1,815.00 1,819.70 0.0M
2023-03-03 1,822.00 1,826.00 1,816.00 1,819.55 0.0M
2023-03-02 1,834.10 1,834.10 1,810.00 1,815.00 0.0M
2023-03-01 1,838.00 1,840.50 1,815.00 1,832.70 0.0M
2023-02-28 1,820.05 1,829.55 1,810.00 1,827.70 0.0M
2023-02-27 1,850.05 1,850.05 1,805.50 1,824.10 0.0M
2023-02-24 1,828.35 1,871.20 1,822.05 1,842.35 0.1M
2023-02-23 1,827.40 1,845.35 1,767.15 1,783.90 1.9M
2023-02-22 1,844.95 1,847.35 1,816.80 1,827.40 1.0M
2023-02-21 1,869.35 1,886.00 1,845.20 1,847.90 0.8M
2023-02-20 1,863.20 1,923.00 1,862.10 1,873.30 0.8M
2023-02-17 1,895.35 1,910.75 1,862.65 1,869.90 0.3M
2023-02-16 1,917.00 1,927.95 1,903.00 1,907.30 0.1M
2023-02-15 1,895.00 1,917.00 1,891.95 1,914.00 0.1M
2023-02-14 1,896.15 1,908.00 1,886.80 1,896.10 0.0M
2023-02-13 1,927.15 1,931.00 1,893.00 1,897.50 0.0M
2023-02-10 1,938.50 1,954.85 1,925.00 1,935.35 0.0M
2023-02-09 1,920.00 1,942.90 1,919.45 1,934.50 0.0M
2023-02-08 1,915.70 1,930.25 1,914.00 1,925.55 0.0M
2023-02-07 1,925.40 1,933.35 1,909.85 1,919.25 0.0M
2023-02-06 1,863.90 1,928.50 1,863.90 1,926.95 0.0M
2023-02-03 1,865.90 1,876.00 1,858.35 1,867.60 0.0M
2023-02-02 1,871.60 1,895.65 1,852.20 1,867.00 0.0M
2023-02-01 1,923.95 1,930.60 1,846.50 1,872.25 0.0M
2023-01-31 1,898.80 1,917.70 1,883.00 1,912.30 0.0M
2023-01-30 1,919.00 1,933.35 1,875.00 1,892.05 0.0M
2023-01-27 1,947.45 1,960.85 1,900.00 1,919.30 0.0M
2023-01-25 1,978.00 1,978.00 1,921.05 1,943.25 0.9M
2023-01-24 1,998.20 2,003.35 1,949.95 1,961.55 1.4M
2023-01-23 2,025.75 2,028.60 1,996.55 1,998.20 1.1M
2023-01-20 2,057.00 2,062.05 2,018.00 2,022.65 0.4M
2023-01-19 2,060.35 2,085.00 2,058.25 2,069.20 0.2M
2023-01-18 2,081.15 2,100.20 2,075.00 2,077.35 0.1M
2023-01-17 2,101.00 2,104.20 2,077.00 2,094.30 0.1M
2023-01-16 2,175.00 2,175.35 2,115.00 2,122.25 0.1M
2023-01-13 2,151.50 2,168.00 2,135.00 2,162.80 0.0M
2023-01-12 2,150.00 2,156.10 2,130.10 2,151.80 0.0M
2023-01-11 2,155.00 2,164.00 2,144.00 2,148.95 0.0M
2023-01-10 2,172.20 2,172.20 2,148.00 2,153.10 0.0M
2023-01-09 2,154.05 2,189.00 2,154.00 2,179.05 0.0M
2023-01-06 2,202.00 2,216.00 2,133.75 2,139.05 0.0M
2023-01-05 2,179.45 2,192.00 2,158.50 2,190.95 0.0M
2023-01-04 2,188.00 2,193.60 2,165.00 2,171.75 0.0M
2023-01-03 2,179.40 2,199.80 2,176.00 2,191.20 0.0M
2023-01-02 2,169.15 2,185.00 2,163.00 2,183.90 0.0M