NSE:HDFCLOWVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	20.59	21.15	20.07	20.77	20.77	0.87%	20,525
Feb 1, 2026	20.41	21.32	20.41	20.59	20.59	-1.67%	21,910
Jan 30, 2026	20.77	20.97	20.70	20.94	20.94	0.38%	12,235
Jan 29, 2026	21.07	21.07	20.64	20.86	20.86	-0.52%	47,988
Jan 28, 2026	20.41	21.70	20.41	20.97	20.97	0.14%	19,984
Jan 27, 2026	21.40	21.40	20.69	20.94	20.94	-0.14%	7,400
Jan 23, 2026	21.08	21.13	20.89	20.97	20.97	-0.57%	8,101
Jan 22, 2026	20.95	21.13	20.93	21.09	21.09	1.15%	6,929
Jan 21, 2026	21.51	21.51	20.75	20.85	20.85	-0.67%	36,611
Jan 20, 2026	21.30	21.31	20.91	20.99	20.99	-1.69%	30,827
Jan 19, 2026	21.27	21.37	21.21	21.35	21.35	-0.33%	11,242
Jan 16, 2026	21.53	21.70	21.34	21.42	21.42	-0.05%	7,166
Jan 14, 2026	21.48	21.51	21.33	21.43	21.43	-0.51%	309,840
Jan 13, 2026	21.52	21.59	21.39	21.54	21.54	-0.23%	30,755
Jan 12, 2026	21.59	21.60	21.27	21.59	21.59	0.47%	41,943
Jan 9, 2026	21.64	22.18	21.44	21.49	21.49	-0.69%	36,374
Jan 8, 2026	21.78	21.79	21.56	21.64	21.64	-0.73%	23,649
Jan 7, 2026	21.26	21.87	21.26	21.80	21.80	-0.05%	28,048
Jan 6, 2026	21.75	21.84	21.70	21.81	21.81	1.25%	33,926
Jan 5, 2026	21.74	21.74	21.50	21.54	21.54	-0.46%	30,868
Jan 2, 2026	21.55	21.69	21.54	21.64	21.64	0.28%	19,746
Jan 1, 2026	21.63	21.63	21.49	21.58	21.58	0.14%	4,415
Dec 31, 2025	21.40	21.64	21.40	21.55	21.55	0.70%	9,227
Dec 30, 2025	21.48	21.50	21.35	21.40	21.40	-0.37%	3,387
Dec 29, 2025	21.90	21.90	21.45	21.48	21.48	-0.42%	15,458
Dec 26, 2025	21.54	21.66	21.47	21.57	21.57	0.14%	15,183
Dec 24, 2025	21.58	21.65	21.53	21.54	21.54	-0.14%	21,152
Dec 23, 2025	21.56	21.65	21.53	21.57	21.57	-0.05%	31,681
Dec 22, 2025	22.01	22.01	21.47	21.58	21.58	0.47%	23,035
Dec 19, 2025	21.45	21.50	21.40	21.48	21.48	0.51%	12,861
Dec 18, 2025	21.35	21.43	21.31	21.37	21.37	0.09%	7,245
Dec 17, 2025	21.41	21.53	21.34	21.35	21.35	-0.47%	24,442
Dec 16, 2025	22.08	22.08	21.43	21.45	21.45	-0.46%	136,045
Dec 15, 2025	22.08	22.08	21.34	21.55	21.55	-	13,288
Dec 12, 2025	20.81	21.63	20.81	21.55	21.55	0.94%	5,092
Dec 11, 2025	21.32	21.43	21.24	21.35	21.35	0.47%	5,159
Dec 10, 2025	21.50	21.50	21.25	21.25	21.25	-0.09%	18,677
Dec 9, 2025	21.39	21.44	21.24	21.27	21.27	-0.79%	67,503
Dec 8, 2025	21.62	21.91	21.36	21.44	21.44	-0.51%	96,263
Dec 5, 2025	22.01	22.01	21.12	21.55	21.55	0.33%	9,776
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