HDFC Nifty PSU Bank ETF (BOM:544110)
India · Delayed Price · Currency is INR 84.48
+1.38 (1.66%)
At close: Sep 23, 2026
BOM:544110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 84.04 | 85.04 | 83.62 | 84.48 | 84.48 | 1.66% | 238 |
| Sep 22, 2026 | 83.64 | 84.82 | 83.00 | 83.10 | 83.10 | -7.67% | 4,796 |
| Sep 21, 2026 | 83.78 | 90.00 | 83.58 | 90.00 | 90.00 | 8.29% | 587 |
| Sep 18, 2026 | 83.57 | 84.27 | 83.11 | 83.11 | 83.11 | 0.14% | 304 |
| Sep 17, 2026 | 83.90 | 84.84 | 82.76 | 82.99 | 82.99 | -1.08% | 688 |
| Sep 16, 2026 | 83.27 | 83.93 | 83.11 | 83.90 | 83.90 | 1.83% | 608 |
| Sep 15, 2026 | 83.13 | 84.94 | 82.11 | 82.39 | 82.39 | -3.38% | 3,913 |
| Sep 11, 2026 | 84.00 | 85.27 | 83.63 | 85.27 | 85.27 | 0.98% | 1,696 |
| Sep 10, 2026 | 85.22 | 85.76 | 84.44 | 84.44 | 84.44 | -0.13% | 3,157 |
| Sep 9, 2026 | 84.52 | 85.39 | 84.07 | 84.55 | 84.55 | -0.40% | 380 |
| Sep 8, 2026 | 85.05 | 85.56 | 84.80 | 84.89 | 84.89 | -0.26% | 780 |
| Sep 7, 2026 | 86.13 | 86.52 | 85.11 | 85.11 | 85.11 | -0.95% | 697 |
| Sep 4, 2026 | 87.10 | 87.10 | 85.88 | 85.93 | 85.93 | -0.42% | 843 |
| Sep 3, 2026 | 86.78 | 87.74 | 86.29 | 86.29 | 86.29 | -0.51% | 1,492 |
| Sep 2, 2026 | 85.33 | 86.82 | 85.06 | 86.73 | 86.73 | 0.70% | 1,190 |
| Sep 1, 2026 | 87.50 | 87.50 | 85.86 | 86.13 | 86.13 | -0.98% | 883 |
| Aug 31, 2026 | 86.49 | 87.42 | 85.89 | 86.98 | 86.98 | 0.21% | 1,546 |
| Aug 28, 2026 | 86.78 | 87.36 | 86.48 | 86.80 | 86.80 | -0.08% | 629 |
| Aug 27, 2026 | 88.30 | 88.30 | 86.49 | 86.87 | 86.87 | 0.01% | 970 |
| Aug 26, 2026 | 87.58 | 88.54 | 86.81 | 86.86 | 86.86 | 0.12% | 6,998 |
| Aug 25, 2026 | 86.40 | 86.90 | 86.14 | 86.76 | 86.76 | -0.14% | 2,302 |
| Aug 24, 2026 | 87.24 | 87.34 | 86.00 | 86.88 | 86.88 | 0.40% | 1,142 |
| Aug 21, 2026 | 86.21 | 87.43 | 86.21 | 86.53 | 86.53 | -1.24% | 3,270 |
| Aug 20, 2026 | 87.51 | 87.81 | 87.13 | 87.62 | 87.62 | 1.48% | 1,377 |
| Aug 19, 2026 | 87.24 | 87.50 | 85.82 | 86.34 | 86.34 | -0.63% | 1,889 |
| Aug 18, 2026 | 86.56 | 88.37 | 86.56 | 86.89 | 86.89 | -2.13% | 2,220 |
| Aug 17, 2026 | 88.02 | 88.78 | 86.95 | 88.78 | 88.78 | 1.04% | 1,279 |
| Aug 14, 2026 | 87.03 | 89.13 | 87.03 | 87.87 | 87.87 | -0.22% | 3,642 |
| Aug 13, 2026 | 88.06 | 89.55 | 87.90 | 88.06 | 88.06 | -0.70% | 3,315 |
| Aug 12, 2026 | 87.75 | 89.43 | 87.64 | 88.68 | 88.68 | 1.84% | 7,200 |
| Aug 11, 2026 | 87.08 | 87.71 | 86.69 | 87.08 | 87.08 | -0.02% | 655 |
| Aug 10, 2026 | 89.27 | 89.27 | 87.05 | 87.10 | 87.10 | -1.59% | 35,940 |
| Aug 7, 2026 | 87.79 | 89.81 | 87.68 | 88.51 | 88.51 | 0.66% | 12,952 |
| Aug 6, 2026 | 86.60 | 88.23 | 86.31 | 87.93 | 87.93 | 2.59% | 6,312 |
| Aug 5, 2026 | 86.31 | 86.82 | 85.34 | 85.71 | 85.71 | 2.07% | 3,636 |
| Aug 4, 2026 | 85.64 | 86.18 | 83.85 | 83.97 | 83.97 | -0.99% | 1,057 |
| Aug 3, 2026 | 85.12 | 86.20 | 84.60 | 84.81 | 84.81 | 0.17% | 16,783 |
| Jul 31, 2026 | 84.97 | 85.05 | 84.57 | 84.67 | 84.67 | 0.58% | 1,113 |
| Jul 30, 2026 | 83.90 | 84.58 | 83.57 | 84.18 | 84.18 | -0.07% | 3,445 |
| Jul 29, 2026 | 84.66 | 84.85 | 83.93 | 84.24 | 84.24 | 0.29% | 223 |
| Jul 28, 2026 | 84.43 | 84.70 | 83.75 | 84.00 | 84.00 | -1.04% | 857 |
| Jul 27, 2026 | 85.39 | 85.39 | 84.56 | 84.88 | 84.88 | 0.60% | 2,669 |
| Jul 24, 2026 | 83.63 | 84.88 | 83.32 | 84.37 | 84.37 | 0.33% | 1,632 |
| Jul 23, 2026 | 84.77 | 84.85 | 83.90 | 84.09 | 84.09 | -1.15% | 2,785 |
| Jul 22, 2026 | 85.67 | 85.80 | 84.86 | 85.07 | 85.07 | -1.33% | 1,291 |
| Jul 21, 2026 | 87.87 | 88.04 | 86.20 | 86.22 | 86.22 | -0.82% | 6,429 |
| Jul 20, 2026 | 84.99 | 87.11 | 84.99 | 86.93 | 86.93 | 3.40% | 58,083 |
| Jul 17, 2026 | 84.79 | 85.08 | 83.60 | 84.07 | 84.07 | -0.28% | 4,177 |
| Jul 16, 2026 | 84.82 | 85.06 | 84.30 | 84.31 | 84.31 | -0.53% | 12,706 |
| Jul 15, 2026 | 84.41 | 85.32 | 84.41 | 84.76 | 84.76 | 0.77% | 17,449 |