HDFC Nifty Next 50 ETF (BOM:543570)
India · Delayed Price · Currency is INR 74.20
+0.58 (0.79%)
At close: Sep 23, 2026
BOM:543570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 73.78 | 74.23 | 73.75 | 74.20 | 74.20 | 0.79% | 3,055 |
| Sep 22, 2026 | 73.82 | 74.12 | 73.48 | 73.62 | 73.62 | -0.46% | 8,044 |
| Sep 21, 2026 | 72.12 | 74.38 | 72.12 | 73.96 | 73.96 | -0.01% | 5,998 |
| Sep 18, 2026 | 73.15 | 73.97 | 73.06 | 73.97 | 73.97 | 1.61% | 2,834 |
| Sep 17, 2026 | 72.26 | 73.17 | 72.25 | 72.80 | 72.80 | 0.76% | 1,835 |
| Sep 16, 2026 | 72.43 | 72.43 | 71.06 | 72.25 | 72.25 | -0.30% | 7,301 |
| Sep 15, 2026 | 75.07 | 75.07 | 72.01 | 72.47 | 72.47 | -1.54% | 5,343 |
| Sep 11, 2026 | 73.60 | 74.09 | 73.01 | 73.60 | 73.60 | -0.80% | 9,142 |
| Sep 10, 2026 | 74.80 | 74.80 | 74.11 | 74.19 | 74.19 | -0.76% | 5,665 |
| Sep 9, 2026 | 74.50 | 74.87 | 74.35 | 74.76 | 74.76 | 0.47% | 6,201 |
| Sep 8, 2026 | 74.40 | 74.79 | 74.25 | 74.41 | 74.41 | 0.26% | 2,111 |
| Sep 7, 2026 | 74.01 | 75.18 | 74.00 | 74.22 | 74.22 | -0.78% | 9,254 |
| Sep 4, 2026 | 74.86 | 75.17 | 74.51 | 74.80 | 74.80 | 0.03% | 7,206 |
| Sep 3, 2026 | 74.85 | 75.16 | 74.44 | 74.78 | 74.78 | -0.09% | 8,825 |
| Sep 2, 2026 | 73.56 | 74.85 | 73.52 | 74.85 | 74.85 | 0.71% | 6,606 |
| Sep 1, 2026 | 75.00 | 75.08 | 74.03 | 74.32 | 74.32 | -1.04% | 3,102 |
| Aug 31, 2026 | 75.25 | 75.87 | 74.85 | 75.10 | 75.10 | -0.96% | 3,382 |
| Aug 28, 2026 | 75.90 | 76.18 | 75.50 | 75.83 | 75.83 | 0.32% | 2,481 |
| Aug 27, 2026 | 76.22 | 76.24 | 75.35 | 75.59 | 75.59 | -1.00% | 1,686 |
| Aug 26, 2026 | 76.18 | 76.74 | 76.18 | 76.35 | 76.35 | 0.59% | 10,502 |
| Aug 25, 2026 | 75.42 | 76.17 | 75.31 | 75.90 | 75.90 | 0.65% | 10,504 |
| Aug 24, 2026 | 75.15 | 76.15 | 75.14 | 75.41 | 75.41 | 0.36% | 38,963 |
| Aug 21, 2026 | 75.68 | 75.92 | 75.00 | 75.14 | 75.14 | -0.65% | 7,169 |
| Aug 20, 2026 | 75.90 | 76.29 | 75.59 | 75.63 | 75.63 | -0.03% | 3,410 |
| Aug 19, 2026 | 75.77 | 75.84 | 75.40 | 75.65 | 75.65 | -0.43% | 16,408 |
| Aug 18, 2026 | 76.23 | 76.29 | 75.73 | 75.98 | 75.98 | -0.33% | 2,732 |
| Aug 17, 2026 | 75.84 | 76.29 | 75.84 | 76.23 | 76.23 | 0.13% | 47,421 |
| Aug 14, 2026 | 76.75 | 76.75 | 76.00 | 76.13 | 76.13 | 0.08% | 5,724 |
| Aug 13, 2026 | 76.26 | 76.26 | 76.01 | 76.07 | 76.07 | 0.30% | 1,458 |
| Aug 12, 2026 | 75.94 | 76.48 | 75.65 | 75.84 | 75.84 | -0.30% | 13,322 |
| Aug 11, 2026 | 76.10 | 76.80 | 75.43 | 76.07 | 76.07 | -0.08% | 28,000 |
| Aug 10, 2026 | 76.89 | 76.89 | 76.08 | 76.13 | 76.13 | -0.09% | 30,808 |
| Aug 7, 2026 | 75.99 | 76.48 | 75.72 | 76.20 | 76.20 | 0.16% | 10,479 |
| Aug 6, 2026 | 76.47 | 76.47 | 73.75 | 76.08 | 76.08 | 0.57% | 13,137 |
| Aug 5, 2026 | 76.28 | 76.30 | 75.46 | 75.65 | 75.65 | 0.21% | 22,193 |
| Aug 4, 2026 | 75.01 | 76.29 | 75.01 | 75.49 | 75.49 | 0.19% | 21,527 |
| Aug 3, 2026 | 75.01 | 76.00 | 75.01 | 75.35 | 75.35 | 0.20% | 39,270 |
| Jul 31, 2026 | 74.17 | 75.45 | 74.00 | 75.20 | 75.20 | 1.39% | 76,137 |
| Jul 30, 2026 | 74.10 | 74.25 | 73.83 | 74.17 | 74.17 | 0.42% | 7,483 |
| Jul 29, 2026 | 73.72 | 74.16 | 73.61 | 73.86 | 73.86 | 0.23% | 17,387 |
| Jul 28, 2026 | 74.36 | 74.36 | 73.39 | 73.69 | 73.69 | -0.37% | 3,162 |
| Jul 27, 2026 | 73.51 | 74.13 | 73.50 | 73.96 | 73.96 | 0.78% | 5,295 |
| Jul 24, 2026 | 72.46 | 73.56 | 72.06 | 73.39 | 73.39 | -0.14% | 15,063 |
| Jul 23, 2026 | 71.94 | 74.17 | 71.94 | 73.49 | 73.49 | -0.41% | 16,314 |
| Jul 22, 2026 | 73.33 | 74.90 | 73.33 | 73.79 | 73.79 | -0.40% | 29,121 |
| Jul 21, 2026 | 73.80 | 74.47 | 73.33 | 74.09 | 74.09 | 0.50% | 6,240 |
| Jul 20, 2026 | 72.33 | 74.00 | 72.33 | 73.72 | 73.72 | 0.67% | 14,016 |
| Jul 17, 2026 | 73.57 | 73.58 | 72.92 | 73.23 | 73.23 | -0.42% | 12,580 |
| Jul 16, 2026 | 73.67 | 74.08 | 73.22 | 73.54 | 73.54 | 0.14% | 8,508 |
| Jul 15, 2026 | 72.99 | 73.99 | 72.78 | 73.44 | 73.44 | 0.08% | 7,410 |