HDFC Nifty 50 ETF (BOM:539516)
India · Delayed Price · Currency is INR 293.27
+1.62 (0.56%)
At close: Dec 5, 2025
BOM:539516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 291.99 | 293.47 | 291.31 | 293.27 | 293.27 | 0.56% | 3,585 |
| Dec 4, 2025 | 290.49 | 292.13 | 290.49 | 291.65 | 291.65 | 0.15% | 1,187 |
| Dec 3, 2025 | 291.85 | 291.85 | 289.00 | 291.20 | 291.20 | -0.06% | 1,831 |
| Dec 2, 2025 | 292.00 | 292.93 | 291.01 | 291.37 | 291.37 | -0.38% | 2,257 |
| Dec 1, 2025 | 293.32 | 294.68 | 292.07 | 292.49 | 292.49 | -0.32% | 1,508 |
| Nov 28, 2025 | 293.38 | 295.00 | 293.12 | 293.44 | 293.44 | -0.12% | 2,662 |
| Nov 27, 2025 | 293.75 | 294.45 | 292.51 | 293.79 | 293.79 | 0.42% | 2,207 |
| Nov 26, 2025 | 290.64 | 293.00 | 290.64 | 292.57 | 292.57 | 1.17% | 942 |
| Nov 25, 2025 | 290.43 | 291.05 | 288.83 | 289.20 | 289.20 | -0.32% | 4,020 |
| Nov 24, 2025 | 291.38 | 292.44 | 290.05 | 290.14 | 290.14 | -0.46% | 2,303 |
| Nov 21, 2025 | 292.99 | 292.99 | 291.12 | 291.48 | 291.48 | -0.49% | 479 |
| Nov 20, 2025 | 292.24 | 293.11 | 291.69 | 292.91 | 292.91 | 0.52% | 1,658 |
| Nov 19, 2025 | 288.76 | 291.40 | 288.75 | 291.40 | 291.40 | 0.43% | 1,587 |
| Nov 18, 2025 | 289.65 | 290.94 | 289.51 | 290.16 | 290.16 | -0.32% | 1,602 |
| Nov 17, 2025 | 289.26 | 296.00 | 289.26 | 291.09 | 291.09 | 0.25% | 2,675 |
| Nov 14, 2025 | 289.25 | 290.40 | 288.11 | 290.37 | 290.37 | 0.28% | 3,692 |
| Nov 13, 2025 | 286.96 | 290.98 | 286.91 | 289.56 | 289.56 | 0.11% | 4,833 |
| Nov 12, 2025 | 288.81 | 290.15 | 288.10 | 289.24 | 289.24 | 0.50% | 5,549 |
| Nov 11, 2025 | 285.61 | 287.79 | 284.96 | 287.79 | 287.79 | 0.42% | 12,568 |
| Nov 10, 2025 | 286.44 | 287.32 | 284.96 | 286.58 | 286.58 | 0.55% | 2,759 |
| Nov 7, 2025 | 285.21 | 286.00 | 282.87 | 285.02 | 285.02 | -0.09% | 19,120 |
| Nov 6, 2025 | 286.76 | 287.36 | 285.15 | 285.27 | 285.27 | -0.48% | 4,515 |
| Nov 4, 2025 | 287.21 | 288.69 | 286.28 | 286.66 | 286.66 | -0.64% | 5,555 |
| Nov 3, 2025 | 287.75 | 294.11 | 286.85 | 288.52 | 288.52 | 0.11% | 12,410 |
| Oct 31, 2025 | 289.29 | 290.44 | 287.62 | 288.19 | 288.19 | -0.56% | 4,710 |
| Oct 30, 2025 | 291.32 | 291.32 | 289.13 | 289.80 | 289.80 | -0.44% | 3,349 |
| Oct 29, 2025 | 289.76 | 291.94 | 289.68 | 291.09 | 291.09 | 0.27% | 8,583 |
| Oct 28, 2025 | 289.62 | 291.09 | 288.59 | 290.30 | 290.30 | -0.15% | 3,032 |
| Oct 27, 2025 | 289.26 | 290.83 | 288.70 | 290.73 | 290.73 | 1.00% | 3,047 |
| Oct 24, 2025 | 288.57 | 289.50 | 287.23 | 287.86 | 287.86 | -0.59% | 4,587 |
| Oct 23, 2025 | 290.05 | 291.51 | 289.40 | 289.57 | 289.57 | 0.42% | 5,902 |
| Oct 21, 2025 | 288.42 | 289.55 | 288.24 | 288.35 | 288.35 | -0.02% | 5,505 |
| Oct 20, 2025 | 288.66 | 289.72 | 288.00 | 288.41 | 288.41 | 0.44% | 4,410 |
| Oct 17, 2025 | 285.46 | 288.04 | 284.36 | 287.16 | 287.16 | 0.67% | 3,296 |
| Oct 16, 2025 | 284.00 | 285.89 | 282.01 | 285.26 | 285.26 | 0.82% | 5,177 |
| Oct 15, 2025 | 281.01 | 283.39 | 280.64 | 282.93 | 282.93 | 0.76% | 3,964 |
| Oct 14, 2025 | 282.48 | 282.48 | 280.01 | 280.79 | 280.79 | -0.46% | 2,158 |
| Oct 13, 2025 | 278.55 | 282.21 | 278.55 | 282.08 | 282.08 | -0.29% | 2,975 |
| 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 |