HDFC Nifty 100 Quality 30 ETF (BOM:543605)
India · Delayed Price · Currency is INR 57.59
-0.46 (-0.79%)
At close: Sep 26, 2025
BOM:543605 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 57.57 | 57.59 | 57.19 | 57.25 | 57.25 | -0.71% | 22,748 |
| Sep 29, 2025 | 57.50 | 58.24 | 57.08 | 57.66 | 57.66 | 0.12% | 1,547 |
| Sep 26, 2025 | 56.98 | 57.98 | 56.98 | 57.59 | 57.59 | -0.79% | 2,962 |
| Sep 25, 2025 | 58.51 | 58.61 | 57.96 | 58.05 | 58.05 | -1.58% | 4,307 |
| Sep 24, 2025 | 58.50 | 58.99 | 58.31 | 58.98 | 58.98 | 0.29% | 778 |
| Sep 23, 2025 | 59.01 | 59.01 | 58.53 | 58.81 | 58.81 | -0.29% | 1,054 |
| Sep 22, 2025 | 59.36 | 59.51 | 58.51 | 58.98 | 58.98 | -0.94% | 3,143 |
| Sep 19, 2025 | 59.71 | 59.79 | 59.42 | 59.54 | 59.54 | -0.17% | 7,346 |
| Sep 18, 2025 | 59.95 | 59.95 | 59.45 | 59.64 | 59.64 | 0.29% | 2,372 |
| Sep 17, 2025 | 59.50 | 59.67 | 58.65 | 59.47 | 59.47 | 0.30% | 24,152 |
| Sep 16, 2025 | 59.09 | 59.35 | 59.09 | 59.29 | 59.29 | 0.37% | 12,606 |
| Sep 15, 2025 | 59.50 | 59.50 | 58.65 | 59.07 | 59.07 | -0.14% | 1,785 |
| Sep 12, 2025 | 59.14 | 59.29 | 59.14 | 59.15 | 59.15 | 0.14% | 608 |
| Sep 11, 2025 | 59.15 | 59.16 | 58.99 | 59.07 | 59.07 | -0.02% | 3,592 |
| Sep 10, 2025 | 58.44 | 59.15 | 58.44 | 59.08 | 59.08 | 0.96% | 9,357 |
| Sep 9, 2025 | 58.60 | 58.78 | 58.27 | 58.52 | 58.52 | 0.21% | 7,023 |
| Sep 8, 2025 | 58.16 | 58.67 | 58.09 | 58.40 | 58.40 | 0.09% | 6,379 |
| Sep 5, 2025 | 58.26 | 58.35 | 58.01 | 58.35 | 58.35 | -0.21% | 360 |
| Sep 4, 2025 | 58.85 | 59.29 | 57.63 | 58.47 | 58.47 | -0.14% | 25,108 |
| Sep 3, 2025 | 58.54 | 58.58 | 58.44 | 58.55 | 58.55 | 0.34% | 1,605 |
| Sep 2, 2025 | 56.87 | 58.67 | 56.87 | 58.35 | 58.35 | 0.52% | 17,932 |
| Sep 1, 2025 | 57.97 | 59.26 | 57.84 | 58.05 | 58.05 | 1.06% | 7,529 |
| Aug 29, 2025 | 57.90 | 57.90 | 57.40 | 57.44 | 57.44 | -0.26% | 3,473 |
| Aug 28, 2025 | 58.97 | 58.97 | 56.75 | 57.59 | 57.59 | -0.59% | 8,957 |
| Aug 26, 2025 | 58.05 | 58.05 | 56.52 | 57.93 | 57.93 | -0.16% | 7,948 |
| Aug 25, 2025 | 57.98 | 58.20 | 57.60 | 58.02 | 58.02 | 0.28% | 4,153 |
| Aug 22, 2025 | 59.09 | 59.09 | 57.68 | 57.86 | 57.86 | -0.12% | 1,436 |
| Aug 21, 2025 | 57.95 | 58.15 | 57.84 | 57.93 | 57.93 | -0.02% | 1,534 |
| Aug 20, 2025 | 57.63 | 58.09 | 57.54 | 57.94 | 57.94 | 0.54% | 7,469 |
| Aug 19, 2025 | 57.16 | 57.65 | 57.16 | 57.63 | 57.63 | 0.05% | 2,103 |
| Aug 18, 2025 | 56.77 | 57.69 | 56.77 | 57.60 | 57.60 | 1.95% | 6,971 |
| Aug 14, 2025 | 55.52 | 56.75 | 55.52 | 56.50 | 56.50 | -0.26% | 351 |
| Aug 13, 2025 | 56.39 | 56.73 | 56.39 | 56.65 | 56.65 | 0.60% | 363 |
| Aug 12, 2025 | 56.70 | 56.74 | 56.15 | 56.31 | 56.31 | -0.14% | 8,553 |
| Aug 11, 2025 | 56.18 | 57.33 | 55.74 | 56.39 | 56.39 | 0.32% | 3,645 |
| Aug 8, 2025 | 56.38 | 56.47 | 55.90 | 56.21 | 56.21 | -1.11% | 13,254 |
| Aug 7, 2025 | 56.33 | 57.13 | 55.69 | 56.84 | 56.84 | 0.87% | 6,395 |
| Aug 6, 2025 | 56.75 | 56.75 | 56.00 | 56.35 | 56.35 | -1.00% | 6,141 |
| Aug 5, 2025 | 56.60 | 57.40 | 56.30 | 56.92 | 56.92 | -0.16% | 5,302 |
| Aug 4, 2025 | 58.50 | 59.53 | 56.14 | 57.01 | 57.01 | 0.85% | 10,841 |
| Aug 1, 2025 | 56.65 | 56.84 | 56.26 | 56.53 | 56.53 | -0.44% | 6,093 |
| Jul 31, 2025 | 56.38 | 57.00 | 56.38 | 56.78 | 56.78 | 0.12% | 1,262 |
| Jul 30, 2025 | 56.59 | 56.84 | 56.35 | 56.71 | 56.71 | -0.77% | 8,313 |
| Jul 29, 2025 | 56.61 | 57.82 | 55.87 | 57.15 | 57.15 | 1.38% | 8,723 |
| Jul 28, 2025 | 57.65 | 57.65 | 56.11 | 56.37 | 56.37 | -0.27% | 5,607 |
| Jul 25, 2025 | 56.82 | 57.24 | 56.20 | 56.52 | 56.52 | -1.07% | 21,024 |
| Jul 24, 2025 | 57.65 | 57.65 | 56.80 | 57.13 | 57.13 | -0.95% | 6,177 |
| Jul 23, 2025 | 57.78 | 58.01 | 57.23 | 57.68 | 57.68 | 0.30% | 7,643 |
| Jul 22, 2025 | 57.19 | 58.03 | 57.19 | 57.51 | 57.51 | -0.17% | 706 |
| Jul 21, 2025 | 58.14 | 58.15 | 57.33 | 57.61 | 57.61 | -0.17% | 4,951 |