HDFC Nifty 100 Low Volatility 30 ETF (NSE:HDFCLOWVOL)
India · Delayed Price · Currency is INR 21.47
-0.05 (-0.23%)
Last updated: Dec 3, 2025, 9:15 AM IST
NSE:HDFCLOWVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.47 | 21.50 | 21.37 | 21.48 | 21.48 | 0.37% | 9,608 |
| Dec 3, 2025 | 21.58 | 21.58 | 21.36 | 21.40 | 21.40 | -0.37% | 29,621 |
| Dec 2, 2025 | 21.57 | 21.63 | 21.44 | 21.48 | 21.48 | 0.05% | 13,352 |
| Dec 1, 2025 | 21.58 | 21.59 | 21.44 | 21.47 | 21.47 | -0.51% | 14,738 |
| Nov 28, 2025 | 20.98 | 21.82 | 20.98 | 21.58 | 21.58 | 0.28% | 13,110 |
| Nov 27, 2025 | 21.62 | 21.62 | 21.45 | 21.52 | 21.52 | - | 23,491 |
| Nov 26, 2025 | 21.57 | 21.57 | 21.37 | 21.52 | 21.52 | 0.70% | 15,407 |
| Nov 25, 2025 | 21.25 | 21.45 | 21.25 | 21.37 | 21.37 | 0.09% | 8,028 |
| Nov 24, 2025 | 21.39 | 21.55 | 21.34 | 21.35 | 21.35 | -0.19% | 17,903 |
| Nov 21, 2025 | 21.10 | 21.75 | 21.10 | 21.39 | 21.39 | -0.37% | 9,206 |
| Nov 20, 2025 | 21.48 | 21.56 | 21.44 | 21.47 | 21.47 | 0.14% | 8,498 |
| Nov 19, 2025 | 21.38 | 21.45 | 21.31 | 21.44 | 21.44 | 0.52% | 16,108 |
| Nov 18, 2025 | 21.47 | 21.47 | 21.26 | 21.33 | 21.33 | -0.19% | 19,484 |
| Nov 17, 2025 | 21.43 | 21.74 | 21.24 | 21.37 | 21.37 | 0.19% | 23,660 |
| Nov 14, 2025 | 21.22 | 21.68 | 21.22 | 21.33 | 21.33 | -0.14% | 22,208 |
| Nov 13, 2025 | 21.38 | 21.40 | 21.26 | 21.36 | 21.36 | 0.42% | 19,467 |
| Nov 12, 2025 | 21.17 | 21.30 | 21.14 | 21.27 | 21.27 | 0.81% | 13,222 |
| Nov 11, 2025 | 21.15 | 21.15 | 21.00 | 21.10 | 21.10 | 0.09% | 628,897 |
| Nov 10, 2025 | 21.10 | 21.20 | 21.02 | 21.08 | 21.08 | 0.24% | 46,281 |
| Nov 7, 2025 | 21.12 | 21.12 | 20.85 | 21.03 | 21.03 | 0.05% | 21,867 |
| Nov 6, 2025 | 21.05 | 21.14 | 20.68 | 21.02 | 21.02 | 0.05% | 13,243 |
| Nov 4, 2025 | 21.11 | 21.14 | 20.98 | 21.01 | 21.01 | -0.47% | 5,519 |
| Nov 3, 2025 | 21.22 | 21.44 | 20.98 | 21.11 | 21.11 | -0.05% | 5,127 |
| Oct 31, 2025 | 21.32 | 21.32 | 21.11 | 21.12 | 21.12 | -0.47% | 5,197 |
| Oct 30, 2025 | 21.65 | 21.65 | 21.19 | 21.22 | 21.22 | -0.56% | 131,206 |
| Oct 29, 2025 | 21.37 | 21.40 | 21.28 | 21.34 | 21.34 | 0.14% | 7,390 |
| Oct 28, 2025 | 21.43 | 21.65 | 21.13 | 21.31 | 21.31 | -0.37% | 8,390 |
| Oct 27, 2025 | 21.37 | 21.50 | 21.26 | 21.39 | 21.39 | 0.56% | 12,112 |
| Oct 24, 2025 | 21.43 | 21.69 | 21.22 | 21.27 | 21.27 | -0.79% | 7,449 |
| Oct 23, 2025 | 21.52 | 21.53 | 21.13 | 21.44 | 21.44 | 0.47% | 32,341 |
| 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 |