HDFC Nifty 100 Low Volatility 30 ETF (NSE:HDFCLOWVOL)
India · Delayed Price · Currency is INR 21.15
+0.09 (0.43%)
At close: Oct 17, 2025
NSE:HDFCLOWVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 21.74 | 21.74 | 21.13 | 21.34 | 21.34 | 0.14% | 10,824 |
| Oct 20, 2025 | 20.54 | 21.50 | 20.54 | 21.31 | 21.31 | 0.61% | 65,454 |
| Oct 17, 2025 | 21.25 | 21.25 | 21.04 | 21.18 | 21.18 | 0.52% | 849,818 |
| Oct 16, 2025 | 20.94 | 21.09 | 20.90 | 21.07 | 21.07 | 0.81% | 61,015 |
| Oct 15, 2025 | 20.70 | 20.93 | 20.70 | 20.90 | 20.90 | 0.97% | 15,732 |
| Oct 14, 2025 | 20.86 | 20.93 | 20.65 | 20.70 | 20.70 | -0.29% | 3,533 |
| Oct 13, 2025 | 20.83 | 20.85 | 20.73 | 20.76 | 20.76 | -0.43% | 148,815 |
| Oct 10, 2025 | 20.80 | 20.91 | 20.68 | 20.85 | 20.85 | 0.72% | 146,015 |
| Oct 9, 2025 | 20.66 | 20.78 | 20.59 | 20.70 | 20.70 | 0.29% | 169,255 |
| Oct 8, 2025 | 20.65 | 20.72 | 20.55 | 20.64 | 20.64 | -0.15% | 125,963 |
| Oct 7, 2025 | 20.59 | 20.72 | 20.59 | 20.67 | 20.67 | 0.39% | 2,562 |
| Oct 6, 2025 | 20.58 | 20.80 | 20.41 | 20.59 | 20.59 | 0.54% | 15,961 |
| Oct 3, 2025 | 20.85 | 20.85 | 20.05 | 20.48 | 20.48 | -0.05% | 6,345 |
| Oct 1, 2025 | 19.88 | 20.51 | 19.88 | 20.49 | 20.49 | 0.49% | 8,190 |
| Sep 30, 2025 | 20.70 | 20.70 | 20.11 | 20.39 | 20.39 | -0.24% | 13,988 |
| Sep 29, 2025 | 20.11 | 20.62 | 20.11 | 20.44 | 20.44 | -0.10% | 18,078 |
| Sep 26, 2025 | 21.00 | 21.01 | 20.40 | 20.46 | 20.46 | -0.97% | 9,175 |
| Sep 25, 2025 | 21.16 | 21.16 | 20.62 | 20.66 | 20.66 | -0.72% | 6,210 |
| Sep 24, 2025 | 20.87 | 20.93 | 20.72 | 20.81 | 20.81 | -0.43% | 19,384 |
| Sep 23, 2025 | 21.36 | 21.36 | 20.82 | 20.90 | 20.90 | -0.19% | 281,200 |
| Sep 22, 2025 | 21.04 | 21.76 | 20.92 | 20.94 | 20.94 | -2.47% | 1,459,619 |
| Sep 19, 2025 | 21.41 | 21.65 | 21.10 | 21.47 | 21.47 | 1.23% | 168,808 |
| Sep 18, 2025 | 21.22 | 21.29 | 21.06 | 21.21 | 21.21 | 0.43% | 26,950 |
| Sep 17, 2025 | 21.18 | 21.40 | 21.05 | 21.12 | 21.12 | 0.19% | 56,666 |
| Sep 16, 2025 | 21.38 | 21.38 | 20.95 | 21.08 | 21.08 | 0.29% | 172,765 |
| Sep 15, 2025 | 21.38 | 21.40 | 20.93 | 21.02 | 21.02 | - | 225,363 |
| Sep 12, 2025 | 21.30 | 21.48 | 21.00 | 21.02 | 21.02 | -0.05% | 127,989 |
| Sep 11, 2025 | 21.05 | 21.30 | 20.93 | 21.03 | 21.03 | -0.10% | 133,164 |
| Sep 10, 2025 | 21.24 | 21.24 | 20.66 | 21.05 | 21.05 | 0.24% | 162,650 |
| Sep 9, 2025 | 21.02 | 21.02 | 20.91 | 21.00 | 21.00 | 0.38% | 131,441 |
| Sep 8, 2025 | 20.37 | 21.15 | 20.37 | 20.92 | 20.92 | 0.10% | 5,601 |
| Sep 5, 2025 | 20.91 | 21.25 | 20.82 | 20.90 | 20.90 | -0.05% | 5,884 |
| Sep 4, 2025 | 21.30 | 21.30 | 20.91 | 20.91 | 20.91 | - | 67,859 |
| Sep 3, 2025 | 21.37 | 21.37 | 20.79 | 20.91 | 20.91 | 0.29% | 8,606 |
| Sep 2, 2025 | 20.99 | 21.27 | 20.56 | 20.85 | 20.85 | -0.19% | 19,584 |
| Sep 1, 2025 | 20.98 | 21.47 | 20.71 | 20.89 | 20.89 | 0.87% | 24,964 |
| Aug 29, 2025 | 20.53 | 20.93 | 20.52 | 20.71 | 20.71 | 0.88% | 130,851 |
| Aug 28, 2025 | 21.25 | 21.25 | 20.43 | 20.53 | 20.53 | -1.01% | 146,684 |
| Aug 26, 2025 | 21.15 | 21.15 | 20.63 | 20.74 | 20.74 | -0.43% | 47,032 |
| Aug 25, 2025 | 20.28 | 21.24 | 20.28 | 20.83 | 20.83 | 0.10% | 9,329 |
| Aug 22, 2025 | 21.31 | 21.31 | 20.80 | 20.81 | 20.81 | -0.38% | 23,246 |
| Aug 21, 2025 | 20.99 | 20.99 | 20.89 | 20.89 | 20.89 | - | 16,903 |
| Aug 20, 2025 | 20.94 | 20.94 | 20.72 | 20.89 | 20.89 | 0.24% | 29,220 |
| Aug 19, 2025 | 20.95 | 20.95 | 20.65 | 20.84 | 20.84 | 0.87% | 141,313 |
| Aug 18, 2025 | 20.86 | 20.86 | 19.85 | 20.66 | 20.66 | 1.47% | 47,470 |
| Aug 14, 2025 | 20.41 | 20.41 | 20.31 | 20.36 | 20.36 | 0.25% | 1,111 |
| Aug 13, 2025 | 20.23 | 20.35 | 20.23 | 20.31 | 20.31 | 0.35% | 8,883 |
| Aug 12, 2025 | 20.45 | 20.45 | 19.80 | 20.24 | 20.24 | -0.15% | 3,939 |
| Aug 11, 2025 | 20.30 | 20.30 | 19.70 | 20.27 | 20.27 | 0.85% | 11,369 |
| Aug 8, 2025 | 20.32 | 20.32 | 20.10 | 20.10 | 20.10 | -0.59% | 7,677 |