NSE:HDFCLOWVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	20.14	20.34	20.00	20.16	20.16	0.35%	20,201
Apr 15, 2026	19.35	20.16	19.35	20.09	20.09	1.21%	9,615
Apr 13, 2026	19.98	19.98	19.65	19.85	19.85	-0.45%	5,193
Apr 10, 2026	19.88	20.02	19.83	19.94	19.94	1.06%	169,694
Apr 9, 2026	19.90	19.96	19.70	19.73	19.73	-0.90%	22,874
Apr 8, 2026	20.19	20.19	19.75	19.91	19.91	3.05%	7,944
Apr 7, 2026	19.12	19.35	19.01	19.32	19.32	1.05%	11,463
Apr 6, 2026	19.20	19.22	18.79	19.12	19.12	1.22%	46,250
Apr 2, 2026	18.90	18.94	18.46	18.89	18.89	0.05%	9,119
Apr 1, 2026	18.55	19.52	18.55	18.88	18.88	1.89%	19,083
Mar 30, 2026	18.93	19.20	18.35	18.53	18.53	-3.29%	222,624
Mar 27, 2026	19.40	19.40	18.96	19.16	19.16	-1.24%	7,954
Mar 25, 2026	19.28	19.54	19.25	19.40	19.40	1.57%	3,871
Mar 24, 2026	18.91	19.22	18.85	19.10	19.10	1.54%	8,951
Mar 23, 2026	19.87	19.87	18.73	18.81	18.81	-2.99%	15,619
Mar 20, 2026	19.11	19.50	19.11	19.39	19.39	2.59%	19,724
Mar 19, 2026	19.72	20.00	18.78	18.90	18.90	-4.26%	59,237
Mar 18, 2026	19.72	19.78	19.67	19.74	19.74	0.56%	18,651
Mar 17, 2026	19.48	20.16	19.41	19.63	19.63	0.62%	17,280
Mar 16, 2026	19.42	19.60	19.25	19.51	19.51	0.46%	14,678
Mar 13, 2026	19.28	19.95	19.28	19.42	19.42	-1.82%	21,432
Mar 12, 2026	19.82	19.86	19.66	19.78	19.78	-1.15%	63,417
Mar 11, 2026	20.15	20.90	19.94	20.01	20.01	-1.14%	10,810
Mar 10, 2026	20.47	20.47	20.08	20.24	20.24	1.30%	15,664
Mar 9, 2026	20.29	20.29	19.80	19.98	19.98	-2.01%	37,975
Mar 6, 2026	20.04	20.53	20.04	20.39	20.39	-0.83%	21,247
Mar 5, 2026	20.53	20.64	20.19	20.56	20.56	0.64%	9,785
Mar 4, 2026	20.26	20.48	20.15	20.43	20.43	-1.68%	19,537
Mar 2, 2026	21.51	21.51	20.53	20.78	20.78	-1.00%	19,790
Feb 27, 2026	21.16	21.21	20.96	20.99	20.99	-1.08%	21,071
Feb 26, 2026	21.30	21.30	21.13	21.22	21.22	-	42,894
Feb 25, 2026	21.18	21.31	21.00	21.22	21.22	0.66%	5,167
Feb 24, 2026	21.85	21.85	21.04	21.08	21.08	-0.80%	28,093
Feb 23, 2026	22.22	22.22	21.11	21.25	21.25	-1.98%	89,278
Feb 20, 2026	21.02	22.28	20.92	21.68	21.68	3.09%	5,823
Feb 19, 2026	21.26	21.35	20.88	21.03	21.03	-0.43%	1,405,225
Feb 18, 2026	21.25	21.29	21.03	21.12	21.12	-0.61%	10,471
Feb 17, 2026	21.15	21.27	21.08	21.25	21.25	0.38%	60,295
Feb 16, 2026	20.93	21.23	20.93	21.17	21.17	0.67%	17,448
Feb 13, 2026	21.07	21.11	20.95	21.03	21.03	-1.08%	18,820
Feb 12, 2026	21.91	21.91	21.18	21.26	21.26	-0.56%	11,998
Feb 11, 2026	21.31	21.39	21.27	21.38	21.38	0.38%	16,089
Feb 10, 2026	21.29	21.31	21.22	21.30	21.30	0.14%	15,915
Feb 9, 2026	21.55	22.00	21.11	21.27	21.27	0.66%	32,939
Feb 6, 2026	20.93	21.14	20.88	21.13	21.13	0.62%	15,110
Feb 5, 2026	21.29	21.29	20.97	21.00	21.00	-0.90%	34,928
Feb 4, 2026	21.69	21.69	20.88	21.19	21.19	0.09%	17,485
Feb 3, 2026	21.20	21.42	21.05	21.17	21.17	1.93%	27,307
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