Skip to main content
logo
HDFC Nifty 100 ETF (BOM:543569)
India flag India · Delayed Price · Currency is INR
26.33
+0.82 (3.21%)
At close: Sep 23, 2026

BOM:543569 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202625.5127.5025.3426.3326.333.21%796
Sep 22, 202625.2325.6625.0525.5125.510.08%54,019
Sep 21, 202624.7625.5324.7625.4925.490.35%2,063
Sep 18, 202625.3225.5025.1325.4025.400.32%90
Sep 17, 202625.3225.3225.3225.3225.32-24
Sep 16, 202624.9925.3224.9925.3225.320.28%1,432
Sep 15, 202624.9825.6924.9825.2525.25-0.94%12,336
Sep 11, 202625.3225.6025.2525.4925.49-0.35%2,790
Sep 10, 202625.7325.7325.5825.5825.580.20%46
Sep 9, 202625.6025.9625.4125.5325.53-1.01%3,026
Sep 8, 202625.7525.9025.6025.7925.79-0.58%652
Sep 7, 202625.8326.0025.7025.9425.94-0.61%2,410
Sep 4, 202625.9526.1925.8526.1026.10-1,672
Sep 3, 202625.9726.1725.8226.1026.100.62%1,028
Sep 2, 202625.8026.0225.7725.9425.94-0.23%1,127
Sep 1, 202626.2426.2425.9626.0026.00-0.91%1,889
Aug 31, 202626.0326.2425.9826.2426.24-0.23%994
Aug 28, 202626.2626.3025.9626.3026.30-0.53%343
Aug 27, 202626.0026.5326.0026.4426.440.99%111
Aug 25, 202626.0426.5026.0426.1826.18-0.49%381
Aug 24, 202626.1626.5626.1526.3126.31-0.45%1,046
Aug 21, 202626.1126.4326.1126.4326.430.19%1,063
Aug 20, 202626.1026.3826.1026.3826.381.27%124
Aug 19, 202626.2026.2426.0126.0526.05-1.10%460
Aug 18, 202626.4426.4426.3426.3426.34-0.49%15
Aug 17, 202626.3926.4826.3026.4726.470.42%1,453
Aug 14, 202626.1326.4626.1326.3626.36-0.45%204
Aug 13, 202626.3326.4826.3226.4826.480.30%1,270
Aug 12, 202626.4826.4826.3026.4026.40-0.64%883
Aug 11, 202626.2026.6826.2026.5726.57-0.41%1,573
Aug 10, 202626.6826.8126.4026.6826.68-2,232
Aug 7, 202626.4026.7926.4026.6826.680.26%1,554
Aug 6, 202625.5926.8125.5926.6126.611.37%4,000
Aug 5, 202625.9027.0825.8326.2526.25-0.94%9,551
Aug 4, 202626.0026.7026.0026.5026.50-0.04%3,509
Aug 3, 202626.2026.7526.2026.5126.511.34%1,534
Jul 31, 202626.0426.4825.9326.1626.16-0.57%3,620
Jul 30, 202625.8026.3425.8026.3126.310.77%626
Jul 29, 202626.1226.3726.0526.1126.111.44%523
Jul 28, 202625.6926.0025.6925.7425.74-0.81%5,636
Jul 27, 202625.5225.9925.5025.9525.950.35%6,756
Jul 24, 202625.6325.8625.5225.8625.86-0.08%10,160
Jul 23, 202625.6225.9325.5825.8825.880.04%10,675
Jul 22, 202625.7826.0425.7825.8725.87-0.69%9,643
Jul 21, 202625.9826.1725.9826.0526.05-0.65%731
Jul 20, 202626.6726.6725.7426.2226.220.77%1,708
Jul 17, 202625.9026.2525.7326.0226.02-0.08%2,795
Jul 16, 202626.2926.2925.9826.0426.040.39%1,203
Jul 15, 202627.1827.1825.8425.9425.94-0.27%4,291
Jul 14, 202625.7426.0125.7426.0126.01-4,041