Mirae Asset Nifty Financial Services ETF (NSE:BFSI)
India · Delayed Price · Currency is INR 27.25
+0.03 (0.11%)
At close: Aug 7, 2025, 3:30 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 27.13 | 27.19 | 27.13 | 27.19 | - | -0.22% | - |
| Aug 7, 2025 | 27.22 | 27.31 | 27.03 | 27.25 | - | 0.11% | 290,353 |
| Aug 6, 2025 | 27.26 | 27.26 | 27.10 | 27.22 | - | 0.11% | 14,866 |
| Aug 5, 2025 | 27.24 | 27.29 | 27.14 | 27.19 | - | -0.37% | 30,556 |
| Aug 4, 2025 | 27.59 | 27.72 | 27.20 | 27.29 | - | -0.29% | 74,042 |
| Aug 1, 2025 | 27.49 | 27.51 | 27.28 | 27.37 | - | -0.22% | 50,147 |
| Jul 31, 2025 | 27.41 | 27.70 | 27.29 | 27.43 | - | -0.47% | 170,866 |
| Jul 30, 2025 | 27.79 | 27.79 | 27.46 | 27.56 | - | 0.15% | 2,812 |
| Jul 29, 2025 | 27.41 | 27.59 | 27.37 | 27.52 | - | 0.40% | 15,561 |
| Jul 28, 2025 | 27.80 | 28.21 | 27.38 | 27.41 | - | -0.90% | 68,373 |
| Jul 25, 2025 | 27.78 | 27.78 | 27.53 | 27.66 | - | -0.65% | 15,052 |
| Jul 24, 2025 | 28.00 | 28.00 | 27.83 | 27.84 | - | -0.61% | 7,070 |
| Jul 23, 2025 | 27.98 | 28.08 | 27.77 | 28.01 | - | 0.76% | 18,281 |
| Jul 22, 2025 | 27.82 | 27.90 | 27.76 | 27.80 | - | -0.14% | 47,449 |
| Jul 21, 2025 | 27.39 | 27.85 | 27.39 | 27.84 | - | 1.72% | 27,686 |
| Jul 18, 2025 | 27.54 | 27.55 | 27.30 | 27.37 | - | -1.05% | 364,238 |
| Jul 17, 2025 | 27.48 | 27.74 | 27.44 | 27.66 | - | -0.18% | 13,710 |
| Jul 16, 2025 | 27.70 | 27.82 | 27.67 | 27.71 | - | -0.14% | 13,313 |
| Jul 15, 2025 | 27.67 | 27.80 | 27.60 | 27.75 | - | 0.29% | 230,570 |
| Jul 14, 2025 | 27.93 | 27.93 | 27.52 | 27.67 | - | -0.04% | 4,812 |
| Jul 11, 2025 | 27.75 | 27.86 | 27.61 | 27.68 | - | -0.61% | 38,362 |
| Jul 10, 2025 | 27.99 | 27.99 | 27.83 | 27.85 | - | - | 2,113 |
| Jul 9, 2025 | 27.73 | 27.92 | 27.72 | 27.85 | - | 0.11% | 25,078 |
| Jul 8, 2025 | 27.77 | 27.82 | 27.76 | 27.82 | - | 0.65% | 212 |
| Jul 7, 2025 | 28.59 | 28.59 | 27.58 | 27.64 | - | -0.07% | 8,856 |
| Jul 4, 2025 | 27.85 | 27.85 | 27.49 | 27.66 | - | 0.33% | 75,005 |
| Jul 3, 2025 | 27.66 | 27.77 | 27.52 | 27.57 | - | -0.51% | 19,305 |
| Jul 2, 2025 | 28.00 | 28.00 | 27.61 | 27.71 | - | -0.75% | 79,582 |
| Jul 1, 2025 | 28.12 | 28.12 | 27.86 | 27.92 | - | -0.39% | 30,579 |
| Jun 30, 2025 | 28.15 | 28.19 | 27.92 | 28.03 | - | 0.11% | 6,453 |
| Jun 27, 2025 | 27.93 | 28.09 | 27.78 | 28.00 | - | 0.04% | 67,594 |
| Jun 26, 2025 | 27.63 | 27.99 | 27.63 | 27.99 | - | 1.71% | 32,961 |
| Jun 25, 2025 | 27.53 | 27.60 | 27.46 | 27.52 | - | 0.11% | 23,946 |
| Jun 24, 2025 | 27.77 | 27.77 | 27.41 | 27.49 | - | 0.95% | 4,696 |
| Jun 23, 2025 | 27.03 | 27.32 | 26.85 | 27.23 | - | -0.40% | 7,487 |
| Jun 20, 2025 | 26.91 | 27.40 | 26.91 | 27.34 | - | 1.15% | 58,198 |
| Jun 19, 2025 | 27.10 | 27.18 | 26.98 | 27.03 | - | -0.37% | 13,767 |
| Jun 18, 2025 | 27.14 | 27.21 | 27.04 | 27.13 | - | -0.11% | 1,897 |
| Jun 17, 2025 | 27.05 | 27.34 | 27.05 | 27.16 | - | -0.48% | 5,289 |
| Jun 16, 2025 | 27.08 | 27.31 | 26.73 | 27.29 | - | 0.70% | 25,905 |
| Jun 13, 2025 | 27.21 | 27.21 | 26.92 | 27.10 | - | -0.66% | 104,784 |
| Jun 12, 2025 | 27.29 | 27.61 | 27.21 | 27.28 | - | -0.84% | 31,145 |
| Jun 11, 2025 | 27.54 | 27.67 | 27.46 | 27.51 | - | -0.29% | 7,976 |
| Jun 10, 2025 | 28.07 | 28.07 | 27.55 | 27.59 | - | -0.50% | 112,174 |
| Jun 9, 2025 | 27.99 | 27.99 | 27.66 | 27.73 | - | 0.51% | 253,359 |
| Jun 6, 2025 | 27.10 | 27.65 | 26.97 | 27.59 | - | 1.62% | 276,391 |
| Jun 5, 2025 | 27.05 | 27.17 | 27.00 | 27.15 | - | 0.67% | 143,279 |
| Jun 4, 2025 | 27.14 | 27.14 | 26.81 | 26.97 | - | -0.11% | 16,664 |
| Jun 3, 2025 | 27.13 | 27.19 | 26.89 | 27.00 | - | -0.44% | 19,175 |
| Jun 2, 2025 | 27.35 | 27.52 | 26.94 | 27.12 | - | 0.11% | 45,243 |