HDFC Nifty Next 50 ETF (BOM:543570)
India · Delayed Price · Currency is INR 70.00
+0.14 (0.20%)
At close: Dec 5, 2025
BOM:543570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.79 | 70.00 | 69.47 | 70.00 | 70.00 | 0.20% | 5,667 |
| Dec 4, 2025 | 69.85 | 70.34 | 69.83 | 69.86 | 69.86 | 0.23% | 856 |
| Dec 3, 2025 | 70.20 | 70.23 | 69.55 | 69.70 | 69.70 | -1.22% | 7,479 |
| Dec 2, 2025 | 70.50 | 70.96 | 70.26 | 70.56 | 70.56 | -0.07% | 1,152 |
| Dec 1, 2025 | 70.60 | 70.75 | 70.40 | 70.61 | 70.61 | 0.11% | 12,834 |
| Nov 28, 2025 | 70.28 | 70.89 | 70.24 | 70.53 | 70.53 | 0.26% | 2,496 |
| Nov 27, 2025 | 69.67 | 70.62 | 69.67 | 70.35 | 70.35 | -0.03% | 1,446 |
| Nov 26, 2025 | 70.06 | 70.38 | 69.85 | 70.37 | 70.37 | 1.72% | 715 |
| Nov 25, 2025 | 69.42 | 69.54 | 69.17 | 69.18 | 69.18 | -0.17% | 13,580 |
| Nov 24, 2025 | 70.20 | 70.20 | 69.16 | 69.30 | 69.30 | -1.04% | 1,812 |
| Nov 21, 2025 | 70.11 | 70.32 | 69.98 | 70.03 | 70.03 | -1.45% | 978 |
| Nov 20, 2025 | 71.13 | 71.13 | 70.83 | 71.06 | 71.06 | 0.07% | 1,772 |
| Nov 19, 2025 | 70.71 | 71.02 | 70.66 | 71.01 | 71.01 | 0.07% | 318 |
| Nov 18, 2025 | 71.16 | 71.24 | 70.78 | 70.96 | 70.96 | -0.21% | 3,933 |
| Nov 17, 2025 | 71.15 | 71.29 | 71.10 | 71.11 | 71.11 | -0.06% | 1,058 |
| Nov 14, 2025 | 71.08 | 72.18 | 70.92 | 71.15 | 71.15 | 0.01% | 4,648 |
| Nov 13, 2025 | 71.16 | 71.45 | 71.14 | 71.14 | 71.14 | -0.03% | 343 |
| Nov 12, 2025 | 71.20 | 71.25 | 70.95 | 71.16 | 71.16 | 0.23% | 417 |
| Nov 11, 2025 | 70.81 | 71.00 | 70.36 | 71.00 | 71.00 | 0.25% | 3,493 |
| Nov 10, 2025 | 70.61 | 71.21 | 70.61 | 70.82 | 70.82 | 0.10% | 1,068 |
| Nov 7, 2025 | 71.80 | 71.80 | 69.69 | 70.75 | 70.75 | -0.06% | 6,045 |
| Nov 6, 2025 | 71.48 | 71.48 | 70.39 | 70.79 | 70.79 | -0.97% | 4,252 |
| Nov 4, 2025 | 71.70 | 71.70 | 71.24 | 71.48 | 71.48 | -0.08% | 238 |
| Nov 3, 2025 | 71.39 | 71.83 | 71.30 | 71.54 | 71.54 | 0.53% | 2,043 |
| Oct 31, 2025 | 71.36 | 71.48 | 71.15 | 71.16 | 71.16 | 0.01% | 383 |
| Oct 30, 2025 | 70.96 | 71.31 | 70.96 | 71.15 | 71.15 | -0.21% | 1,208 |
| Oct 29, 2025 | 70.41 | 71.41 | 70.41 | 71.30 | 71.30 | 1.64% | 2,176 |
| Oct 28, 2025 | 70.87 | 70.99 | 70.15 | 70.15 | 70.15 | -1.02% | 2,524 |
| Oct 27, 2025 | 71.00 | 71.00 | 70.50 | 70.87 | 70.87 | 0.31% | 1,148 |
| Oct 24, 2025 | 70.63 | 70.65 | 70.10 | 70.65 | 70.65 | 0.03% | 2,617 |
| Oct 23, 2025 | 70.67 | 71.02 | 70.36 | 70.63 | 70.63 | -0.24% | 8,688 |
| Oct 21, 2025 | 70.52 | 72.06 | 70.20 | 70.80 | 70.80 | 0.74% | 1,549 |
| Oct 20, 2025 | 70.38 | 70.81 | 70.28 | 70.28 | 70.28 | 0.41% | 3,878 |
| Oct 17, 2025 | 70.52 | 70.73 | 69.87 | 69.99 | 69.99 | -0.75% | 573 |
| Oct 16, 2025 | 70.21 | 70.55 | 70.08 | 70.52 | 70.52 | 0.73% | 1,065 |
| Oct 15, 2025 | 69.56 | 70.22 | 69.03 | 70.01 | 70.01 | 0.69% | 1,777 |
| Oct 14, 2025 | 69.18 | 69.91 | 69.06 | 69.53 | 69.53 | -0.34% | 6,004 |
| Oct 13, 2025 | 69.30 | 69.88 | 68.97 | 69.77 | 69.77 | 0.24% | 3,565 |
| Oct 10, 2025 | 70.08 | 70.59 | 69.60 | 69.60 | 69.60 | 0.29% | 876 |
| Oct 9, 2025 | 69.22 | 69.56 | 69.18 | 69.40 | 69.40 | 0.25% | 2,115 |
| Oct 8, 2025 | 69.79 | 69.79 | 69.12 | 69.23 | 69.23 | -0.53% | 972 |
| Oct 7, 2025 | 69.84 | 69.96 | 69.53 | 69.60 | 69.60 | -0.03% | 5,528 |
| Oct 6, 2025 | 69.29 | 69.80 | 69.09 | 69.62 | 69.62 | 0.35% | 9,570 |
| Oct 3, 2025 | 69.55 | 69.95 | 69.05 | 69.38 | 69.38 | 0.07% | 8,122 |
| Oct 1, 2025 | 68.89 | 69.33 | 68.89 | 69.33 | 69.33 | 0.64% | 1,594 |
| Sep 30, 2025 | 69.23 | 69.33 | 68.61 | 68.89 | 68.89 | -0.14% | 19,652 |
| Sep 29, 2025 | 68.53 | 69.93 | 68.45 | 68.99 | 68.99 | 0.26% | 20,582 |
| Sep 26, 2025 | 69.44 | 69.44 | 68.30 | 68.81 | 68.81 | -0.91% | 13,260 |
| Sep 25, 2025 | 70.02 | 70.35 | 69.36 | 69.44 | 69.44 | -1.14% | 23,738 |
| Sep 24, 2025 | 70.49 | 70.96 | 70.00 | 70.24 | 70.24 | -1.01% | 6,073 |