NSE:HDFCBSE500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	36.96	36.97	36.75	36.92	36.92	0.35%	1,349,938
Sep 22, 2026	37.08	37.09	36.63	36.79	36.79	-0.38%	1,159,363
Sep 21, 2026	37.65	37.65	36.56	36.93	36.93	0.05%	8,114,475
Sep 18, 2026	36.31	37.61	36.31	36.91	36.91	0.65%	202,980
Sep 17, 2026	35.86	37.10	35.86	36.67	36.67	0.22%	666,863
Sep 16, 2026	36.00	36.99	35.60	36.59	36.59	0.72%	1,443,873
Sep 15, 2026	36.89	37.18	36.07	36.33	36.33	-1.52%	722,175
Sep 11, 2026	36.98	37.00	36.50	36.89	36.89	0.24%	2,047,858
Sep 10, 2026	37.79	37.79	36.54	36.80	36.80	-0.54%	4,283,337
Sep 9, 2026	37.36	37.36	36.80	37.00	37.00	-0.94%	2,479,438
Sep 8, 2026	37.37	37.59	37.11	37.35	37.35	0.43%	566,492
Sep 7, 2026	37.74	37.88	37.02	37.19	37.19	-0.99%	1,265,857
Sep 4, 2026	38.48	38.48	37.42	37.56	37.56	-0.45%	862,356
Sep 3, 2026	37.56	38.20	37.45	37.73	37.73	0.48%	2,346,292
Sep 2, 2026	37.55	37.82	37.09	37.55	37.55	-0.03%	6,500,475
Sep 1, 2026	38.00	38.16	37.46	37.56	37.56	-0.69%	1,255,609
Aug 31, 2026	38.45	38.45	37.54	37.82	37.82	-0.13%	6,680,643
Aug 28, 2026	37.46	38.17	37.46	37.87	37.87	0.03%	363,854
Aug 27, 2026	38.12	38.12	37.84	37.86	37.86	-0.68%	248,837
Aug 26, 2026	38.49	38.49	37.82	38.12	38.12	0.32%	546,665
Aug 25, 2026	37.97	38.07	37.64	38.00	38.00	0.08%	1,213,254
Aug 24, 2026	38.07	38.30	37.78	37.97	37.97	0.21%	1,350,606
Aug 21, 2026	37.93	37.97	37.82	37.89	37.89	-0.11%	2,920,764
Aug 20, 2026	37.50	38.00	37.50	37.93	37.93	0.58%	341,237
Aug 19, 2026	37.77	37.77	37.58	37.71	37.71	-0.11%	567,561
Aug 18, 2026	38.75	38.75	37.58	37.75	37.75	-0.97%	643,658
Aug 17, 2026	38.01	38.17	37.81	38.12	38.12	0.13%	892,843
Aug 14, 2026	38.48	38.48	37.84	38.07	38.07	-0.10%	528,792
Aug 13, 2026	38.09	38.23	38.01	38.11	38.11	-0.29%	551,841
Aug 12, 2026	38.55	38.55	37.90	38.22	38.22	-1.04%	879,737
Aug 11, 2026	38.51	40.00	38.08	38.62	38.62	0.99%	5,667,451
Aug 10, 2026	38.10	38.59	37.87	38.24	38.24	0.37%	1,473,813
Aug 7, 2026	38.27	38.38	37.70	38.10	38.10	-0.44%	924,926
Aug 6, 2026	38.20	38.38	38.11	38.27	38.27	0.16%	613,785
Aug 5, 2026	38.24	38.29	38.01	38.21	38.21	0.32%	878,063
Aug 4, 2026	37.86	38.44	37.83	38.09	38.09	-0.42%	286,554
Aug 3, 2026	37.86	38.40	37.83	38.25	38.25	1.19%	340,883
Jul 31, 2026	37.96	37.96	37.43	37.80	37.80	0.35%	124,275
Jul 30, 2026	37.26	37.79	37.26	37.67	37.67	0.16%	900,426
Jul 29, 2026	37.22	37.82	37.22	37.61	37.61	1.10%	595,127
Jul 28, 2026	37.25	37.70	37.04	37.20	37.20	-0.24%	1,212,571
Jul 27, 2026	37.01	37.74	37.01	37.29	37.29	0.78%	250,311
Jul 24, 2026	37.48	37.50	36.52	37.00	37.00	0.03%	321,946
Jul 23, 2026	37.46	37.60	36.80	36.99	36.99	-0.78%	208,489
Jul 22, 2026	37.77	37.97	37.16	37.28	37.28	-0.82%	261,007
Jul 21, 2026	37.63	37.75	37.35	37.59	37.59	-0.11%	884,676
Jul 20, 2026	38.36	38.36	37.29	37.63	37.63	0.05%	154,004
Jul 17, 2026	37.75	38.03	37.02	37.61	37.61	0.62%	245,287
Jul 16, 2026	37.27	37.60	37.23	37.38	37.38	-0.08%	130,628
Jul 15, 2026	37.43	38.49	37.21	37.41	37.41	-0.05%	828,014