NSE:HDFCLOWVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.05	20.05	19.93	20.00	-	0.20%	1,003
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
Aug 18, 2026	20.90	21.00	20.84	20.85	20.85	-0.71%	2,537
Aug 17, 2026	21.57	21.57	20.93	21.00	21.00	-0.24%	3,387
Aug 14, 2026	21.10	21.15	21.05	21.05	21.05	-0.38%	2,917
Aug 13, 2026	21.10	21.15	21.05	21.13	21.13	0.19%	947
Aug 12, 2026	21.16	21.17	21.03	21.09	21.09	-0.42%	1,356
Aug 11, 2026	21.25	21.29	21.12	21.18	21.18	-0.33%	8,949
Aug 10, 2026	21.40	21.54	21.23	21.25	21.25	-0.23%	5,862
Aug 7, 2026	21.28	21.34	21.21	21.30	21.30	0.57%	6,233
Aug 6, 2026	21.75	21.75	21.17	21.18	21.18	-0.19%	10,009
Aug 5, 2026	20.79	21.31	20.79	21.22	21.22	0.33%	16,995
Aug 4, 2026	21.29	21.33	21.14	21.15	21.15	-0.24%	12,321
Aug 3, 2026	21.49	21.49	21.06	21.20	21.20	0.47%	17,547
Jul 31, 2026	21.16	21.16	21.03	21.10	21.10	0.19%	5,372
Jul 30, 2026	21.14	21.19	21.05	21.06	21.06	0.05%	221,774
Jul 29, 2026	20.99	21.20	20.95	21.05	21.05	1.10%	28,735
Jul 28, 2026	20.91	20.91	20.79	20.82	20.82	0.43%	5,402
Jul 27, 2026	20.70	20.79	20.69	20.73	20.73	0.97%	16,396
Jul 24, 2026	20.55	20.58	20.45	20.53	20.53	-0.15%	2,818
Jul 23, 2026	20.99	20.99	20.52	20.56	20.56	-0.34%	5,146
Jul 22, 2026	20.65	20.72	20.59	20.63	20.63	-0.63%	3,548
Jul 21, 2026	20.99	20.99	20.67	20.76	20.76	0.44%	12,082
Jul 20, 2026	20.95	20.95	20.62	20.67	20.67	0.34%	2,759
Jul 17, 2026	20.49	20.65	20.49	20.60	20.60	0.54%	3,359
Jul 16, 2026	20.59	20.64	20.49	20.49	20.49	-	3,201
Jul 15, 2026	20.56	20.65	20.47	20.49	20.49	0.64%	3,648