NSE:HDFCLOWVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.45	19.60	19.42	19.60	19.60	0.77%	20,292
Oct 29, 2026	19.25	19.52	19.10	19.45	19.45	1.04%	6,793
Oct 28, 2026	19.25	19.30	19.04	19.25	19.25	-	1,749
Oct 27, 2026	19.18	19.25	19.15	19.25	19.25	0.79%	11,141
Oct 26, 2026	19.01	19.17	18.95	19.10	19.10	0.90%	2,049
Oct 23, 2026	19.19	19.24	18.90	18.93	18.93	-0.89%	2,313
Oct 22, 2026	19.24	19.24	19.00	19.10	19.10	-0.26%	3,562
Oct 21, 2026	19.69	19.69	19.07	19.15	19.15	-0.78%	5,071
Oct 19, 2026	19.37	19.53	19.27	19.30	19.30	-1.18%	6,941
Oct 16, 2026	19.39	19.84	19.28	19.53	19.53	1.03%	5,511
Oct 15, 2026	19.22	19.44	19.22	19.33	19.33	0.47%	2,403
Oct 14, 2026	19.23	19.32	19.15	19.24	19.24	0.05%	1,973
Oct 13, 2026	19.00	19.34	19.00	19.23	19.23	0.89%	3,253
Oct 12, 2026	18.88	19.31	18.88	19.06	19.06	-0.21%	4,626
Oct 9, 2026	19.03	19.22	18.98	19.10	19.10	0.37%	2,734
Oct 8, 2026	19.13	19.23	18.85	19.03	19.03	-0.89%	4,740
Oct 7, 2026	19.26	19.30	19.19	19.20	19.20	-0.78%	6,648
Oct 6, 2026	19.15	19.43	19.15	19.35	19.35	0.99%	1,418
Oct 5, 2026	19.15	19.30	19.06	19.16	19.16	0.05%	3,718
Oct 1, 2026	19.25	19.31	19.00	19.15	19.15	-0.93%	4,017
Sep 30, 2026	19.73	19.73	19.20	19.33	19.33	-2.03%	19,748
Sep 29, 2026	19.48	19.99	19.37	19.73	19.73	0.51%	5,222
Sep 28, 2026	19.70	19.70	19.56	19.63	19.63	-0.91%	5,462
Sep 25, 2026	19.78	20.00	19.72	19.81	19.81	-	10,088
Sep 24, 2026	19.92	19.94	19.71	19.81	19.81	-0.60%	255,306
Sep 23, 2026	20.05	20.05	19.93	19.93	19.93	-0.15%	836
Sep 22, 2026	20.29	20.29	19.91	19.96	19.96	-0.40%	3,253
Sep 21, 2026	19.90	20.06	19.90	20.04	20.04	0.70%	4,701
Sep 18, 2026	19.60	20.29	19.60	19.90	19.90	-0.50%	5,708
Sep 17, 2026	19.89	20.05	19.81	20.00	20.00	1.01%	4,264
Sep 16, 2026	19.87	19.95	19.63	19.80	19.80	-0.35%	3,347
Sep 15, 2026	20.10	20.12	19.82	19.87	19.87	-0.70%	16,438
Sep 11, 2026	19.92	20.05	19.89	20.01	20.01	0.15%	5,968
Sep 10, 2026	20.10	20.11	19.96	19.98	19.98	-0.60%	5,195
Sep 9, 2026	20.79	20.79	20.00	20.10	20.10	-0.94%	4,649
Sep 8, 2026	20.27	20.32	20.25	20.29	20.29	-0.29%	13,711
Sep 7, 2026	20.50	20.50	20.34	20.35	20.35	-0.63%	4,814
Sep 4, 2026	20.55	20.60	20.45	20.48	20.48	-0.34%	3,372
Sep 3, 2026	20.57	20.62	20.49	20.55	20.55	-0.10%	5,165
Sep 2, 2026	20.53	20.67	20.51	20.57	20.57	-0.58%	2,076
Sep 1, 2026	20.73	20.77	20.62	20.69	20.69	-0.19%	14,000
Aug 31, 2026	20.74	20.74	20.60	20.73	20.73	-0.05%	12,455
Aug 28, 2026	20.72	20.83	20.72	20.74	20.74	0.10%	9,837
Aug 27, 2026	20.83	20.84	20.70	20.72	20.72	-0.53%	1,832
Aug 26, 2026	20.92	20.95	20.81	20.83	20.83	-0.10%	274
Aug 25, 2026	20.77	20.93	20.69	20.85	20.85	0.19%	5,095
Aug 24, 2026	21.29	21.29	20.77	20.81	20.81	-0.29%	2,374
Aug 21, 2026	20.83	21.00	20.76	20.87	20.87	0.19%	2,871
Aug 20, 2026	20.87	20.88	20.79	20.83	20.83	0.29%	27,790
Aug 19, 2026	20.85	20.85	20.74	20.77	20.77	-0.38%	8,907