HDFC Nifty 50 ETF (BOM:539516)
India · Delayed Price · Currency is INR 282.89
+1.80 (0.64%)
At close: Oct 10, 2025
BOM:539516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 279.56 | 282.99 | 279.56 | 282.89 | 282.89 | 0.64% | 11,259 |
| Oct 9, 2025 | 279.48 | 281.20 | 279.30 | 281.09 | 281.09 | 0.64% | 2,040 |
| Oct 8, 2025 | 280.42 | 281.44 | 279.09 | 279.29 | 279.29 | -0.43% | 1,791 |
| Oct 7, 2025 | 280.20 | 281.53 | 280.03 | 280.50 | 280.50 | 0.11% | 2,089 |
| Oct 6, 2025 | 280.68 | 282.00 | 277.76 | 280.20 | 280.20 | 0.62% | 8,355 |
| Oct 3, 2025 | 277.01 | 278.55 | 276.55 | 278.47 | 278.47 | 0.48% | 1,854 |
| Oct 1, 2025 | 275.56 | 277.66 | 275.10 | 277.14 | 277.14 | 0.77% | 6,247 |
| Sep 30, 2025 | 275.57 | 276.07 | 274.50 | 275.01 | 275.01 | -0.33% | 8,385 |
| Sep 29, 2025 | 276.13 | 277.30 | 275.42 | 275.93 | 275.93 | - | 9,036 |
| Sep 26, 2025 | 278.55 | 278.55 | 275.60 | 275.92 | 275.92 | -0.94% | 8,854 |
| Sep 25, 2025 | 279.90 | 280.34 | 278.19 | 278.55 | 278.55 | -0.58% | 9,042 |
| Sep 24, 2025 | 281.23 | 281.23 | 279.51 | 280.18 | 280.18 | -0.27% | 1,510 |
| Sep 23, 2025 | 280.01 | 282.04 | 280.01 | 280.93 | 280.93 | -0.29% | 4,929 |
| Sep 22, 2025 | 282.21 | 283.06 | 281.50 | 281.76 | 281.76 | -0.28% | 1,365 |
| Sep 19, 2025 | 282.38 | 285.25 | 282.01 | 282.55 | 282.55 | -0.30% | 3,650 |
| Sep 18, 2025 | 283.52 | 283.94 | 282.66 | 283.39 | 283.39 | 0.18% | 4,930 |
| Sep 17, 2025 | 282.25 | 283.03 | 282.00 | 282.88 | 282.88 | 0.29% | 4,060 |
| Sep 16, 2025 | 282.54 | 282.54 | 280.16 | 282.05 | 282.05 | 0.67% | 1,945 |
| Sep 15, 2025 | 282.16 | 282.17 | 278.55 | 280.16 | 280.16 | -0.17% | 9,561 |
| Sep 12, 2025 | 279.65 | 280.73 | 279.39 | 280.64 | 280.64 | 0.36% | 13,328 |
| Sep 11, 2025 | 279.05 | 279.79 | 278.72 | 279.64 | 279.64 | 0.34% | 1,887 |
| Sep 10, 2025 | 277.38 | 279.63 | 276.94 | 278.70 | 278.70 | 0.26% | 3,675 |
| Sep 9, 2025 | 278.99 | 278.99 | 277.17 | 277.97 | 277.97 | 0.30% | 1,313 |
| Sep 8, 2025 | 277.24 | 278.49 | 275.00 | 277.15 | 277.15 | 0.16% | 9,418 |
| Sep 5, 2025 | 276.07 | 277.50 | 275.16 | 276.72 | 276.72 | 0.08% | 5,194 |
| Sep 4, 2025 | 278.54 | 278.65 | 276.50 | 276.50 | 276.50 | 0.21% | 1,671 |
| Sep 3, 2025 | 274.57 | 276.14 | 274.15 | 275.91 | 275.91 | 0.35% | 2,045 |
| Sep 2, 2025 | 275.13 | 276.77 | 274.20 | 274.96 | 274.96 | -0.20% | 4,707 |
| Sep 1, 2025 | 273.30 | 275.63 | 273.30 | 275.52 | 275.52 | 0.95% | 3,783 |
| Aug 29, 2025 | 273.49 | 274.83 | 272.61 | 272.94 | 272.94 | -0.49% | 6,454 |
| Aug 28, 2025 | 277.81 | 278.00 | 273.55 | 274.29 | 274.29 | -0.75% | 10,727 |
| Aug 26, 2025 | 277.24 | 277.72 | 276.00 | 276.37 | 276.37 | -0.84% | 1,778 |
| Aug 25, 2025 | 278.89 | 279.12 | 278.08 | 278.70 | 278.70 | 0.19% | 2,954 |
| Aug 22, 2025 | 279.00 | 280.91 | 277.81 | 278.18 | 278.18 | -0.59% | 5,181 |
| Aug 21, 2025 | 278.00 | 280.99 | 278.00 | 279.84 | 279.84 | 0.07% | 1,715 |
| Aug 20, 2025 | 278.55 | 280.13 | 277.97 | 279.65 | 279.65 | 0.25% | 1,533 |
| Aug 19, 2025 | 278.22 | 279.44 | 277.56 | 278.94 | 278.94 | 0.22% | 4,040 |
| Aug 18, 2025 | 279.60 | 280.00 | 276.34 | 278.33 | 278.33 | 1.45% | 13,740 |
| Aug 14, 2025 | 273.89 | 275.79 | 273.89 | 274.36 | 274.36 | -0.29% | 2,866 |
| Aug 13, 2025 | 271.07 | 275.49 | 271.07 | 275.15 | 275.15 | 0.50% | 5,170 |
| Aug 12, 2025 | 274.00 | 275.80 | 273.00 | 273.79 | 273.79 | -0.16% | 4,301 |
| Aug 11, 2025 | 272.17 | 274.61 | 270.43 | 274.24 | 274.24 | 0.80% | 12,392 |
| Aug 8, 2025 | 274.47 | 274.47 | 271.90 | 272.07 | 272.07 | -0.98% | 6,954 |
| Aug 7, 2025 | 276.00 | 276.00 | 272.00 | 274.75 | 274.75 | 0.23% | 3,152 |
| Aug 6, 2025 | 273.73 | 277.40 | 273.00 | 274.11 | 274.11 | -0.29% | 2,596 |
| Aug 5, 2025 | 275.13 | 276.50 | 274.01 | 274.91 | 274.91 | -0.49% | 6,489 |
| Aug 4, 2025 | 277.05 | 277.91 | 273.00 | 276.26 | 276.26 | 0.63% | 6,135 |
| Aug 1, 2025 | 276.20 | 276.70 | 274.31 | 274.54 | 274.54 | -0.55% | 1,960 |
| Jul 31, 2025 | 275.28 | 278.61 | 274.48 | 276.07 | 276.07 | -0.39% | 7,776 |
| Jul 30, 2025 | 276.65 | 277.82 | 276.25 | 277.16 | 277.16 | -0.08% | 6,829 |