HDFC Nifty Smallcap 250 ETF (BOM:543775)
India · Delayed Price · Currency is INR 148.52
-0.48 (-0.32%)
At close: Apr 2, 2026
BOM:543775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 150.62 | 152.30 | 143.96 | 148.52 | 148.52 | -0.32% | 101,899 |
| Apr 1, 2026 | 144.07 | 150.80 | 144.07 | 149.00 | 149.00 | 3.47% | 101,589 |
| Mar 30, 2026 | 148.42 | 148.42 | 143.60 | 144.00 | 144.00 | -2.87% | 163,052 |
| Mar 27, 2026 | 151.00 | 151.00 | 147.00 | 148.26 | 148.26 | -1.54% | 343,954 |
| Mar 25, 2026 | 149.83 | 151.51 | 148.17 | 150.58 | 150.58 | 2.51% | 67,844 |
| Mar 24, 2026 | 147.46 | 147.89 | 143.50 | 146.90 | 146.90 | 2.11% | 209,242 |
| Mar 23, 2026 | 145.49 | 148.88 | 142.79 | 143.87 | 143.87 | -3.59% | 219,283 |
| Mar 20, 2026 | 147.41 | 151.07 | 147.41 | 149.23 | 149.23 | 0.28% | 52,335 |
| Mar 19, 2026 | 151.55 | 151.80 | 148.40 | 148.82 | 148.82 | -2.52% | 144,046 |
| Mar 18, 2026 | 149.13 | 153.23 | 149.13 | 152.66 | 152.66 | 1.60% | 84,957 |
| Mar 17, 2026 | 151.52 | 151.52 | 148.84 | 150.25 | 150.25 | 0.66% | 41,353 |
| Mar 16, 2026 | 150.00 | 150.95 | 146.60 | 149.26 | 149.26 | -0.46% | 221,527 |
| Mar 13, 2026 | 153.00 | 153.88 | 149.49 | 149.95 | 149.95 | -2.61% | 117,145 |
| Mar 12, 2026 | 152.63 | 155.49 | 151.60 | 153.97 | 153.97 | -0.14% | 57,310 |
| Mar 11, 2026 | 156.20 | 156.46 | 153.89 | 154.18 | 154.18 | -0.47% | 110,875 |
| Mar 10, 2026 | 151.96 | 156.47 | 151.96 | 154.91 | 154.91 | 1.95% | 76,345 |
| Mar 9, 2026 | 152.00 | 152.76 | 148.65 | 151.95 | 151.95 | -2.36% | 329,670 |
| Mar 6, 2026 | 151.96 | 157.56 | 151.96 | 155.62 | 155.62 | -0.15% | 149,174 |
| Mar 5, 2026 | 154.38 | 156.08 | 154.00 | 155.86 | 155.86 | 1.31% | 261,095 |
| Mar 4, 2026 | 153.21 | 156.01 | 152.80 | 153.84 | 153.84 | -2.10% | 153,126 |
| Mar 2, 2026 | 156.35 | 158.91 | 155.51 | 157.14 | 157.14 | -2.01% | 209,725 |
| Feb 27, 2026 | 162.21 | 162.21 | 159.98 | 160.36 | 160.36 | -0.68% | 38,744 |
| Feb 26, 2026 | 160.05 | 162.35 | 160.05 | 161.46 | 161.46 | -0.08% | 58,863 |
| Feb 25, 2026 | 158.96 | 161.98 | 158.96 | 161.59 | 161.59 | 0.68% | 30,916 |
| Feb 24, 2026 | 161.28 | 161.28 | 159.33 | 160.50 | 160.50 | -0.44% | 74,704 |
| Feb 23, 2026 | 161.64 | 162.55 | 160.61 | 161.21 | 161.21 | 0.23% | 57,384 |
| Feb 20, 2026 | 161.14 | 161.39 | 160.09 | 160.84 | 160.84 | 0.06% | 66,639 |
| Feb 19, 2026 | 163.46 | 163.66 | 160.50 | 160.75 | 160.75 | -1.42% | 58,133 |
| Feb 18, 2026 | 163.08 | 163.29 | 162.17 | 163.06 | 163.06 | 0.42% | 32,929 |
| Feb 17, 2026 | 161.57 | 162.45 | 161.00 | 162.37 | 162.37 | 0.82% | 30,512 |
| Feb 16, 2026 | 160.01 | 161.35 | 159.47 | 161.05 | 161.05 | -0.06% | 47,304 |
| Feb 13, 2026 | 162.80 | 162.84 | 160.60 | 161.14 | 161.14 | -1.60% | 67,864 |
| Feb 12, 2026 | 166.21 | 166.21 | 163.10 | 163.76 | 163.76 | -0.47% | 24,476 |
| Feb 11, 2026 | 163.53 | 164.98 | 163.53 | 164.54 | 164.54 | -0.16% | 33,899 |
| Feb 10, 2026 | 164.72 | 165.20 | 163.97 | 164.80 | 164.80 | 0.60% | 52,595 |
| Feb 9, 2026 | 160.05 | 164.10 | 160.05 | 163.82 | 163.82 | 2.32% | 112,232 |
| Feb 6, 2026 | 160.34 | 160.95 | 158.26 | 160.11 | 160.11 | -0.10% | 82,665 |
| Feb 5, 2026 | 161.74 | 161.74 | 159.68 | 160.27 | 160.27 | -0.98% | 40,696 |
| Feb 4, 2026 | 160.04 | 162.06 | 159.98 | 161.85 | 161.85 | 0.56% | 91,022 |
| Feb 3, 2026 | 163.20 | 165.09 | 160.16 | 160.95 | 160.95 | 3.14% | 317,288 |
| Feb 2, 2026 | 156.18 | 157.04 | 152.83 | 156.05 | 156.05 | 0.34% | 124,088 |
| Feb 1, 2026 | 158.78 | 158.78 | 152.99 | 155.52 | 155.52 | -1.71% | 177,256 |
| Jan 30, 2026 | 156.88 | 158.85 | 155.00 | 158.22 | 158.22 | 0.44% | 165,585 |
| Jan 29, 2026 | 157.31 | 158.10 | 156.39 | 157.53 | 157.53 | -0.03% | 93,084 |
| Jan 28, 2026 | 154.89 | 158.90 | 154.89 | 157.58 | 157.58 | 1.70% | 76,499 |
| Jan 27, 2026 | 154.26 | 155.68 | 152.92 | 154.94 | 154.94 | 0.40% | 194,134 |
| Jan 23, 2026 | 157.97 | 158.10 | 153.70 | 154.32 | 154.32 | -1.99% | 94,405 |
| Jan 22, 2026 | 157.35 | 158.56 | 156.16 | 157.46 | 157.46 | 1.03% | 83,662 |
| Jan 21, 2026 | 158.00 | 158.00 | 154.05 | 155.86 | 155.86 | -0.98% | 130,694 |
| Jan 20, 2026 | 161.60 | 161.68 | 156.70 | 157.41 | 157.41 | -2.52% | 127,185 |