NSE:HDFCMID150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	22.23	23.06	22.23	22.97	22.97	0.70%	594,875
May 22, 2026	22.89	22.89	22.66	22.81	22.81	0.13%	238,058
May 21, 2026	22.79	22.96	22.53	22.78	22.78	0.49%	600,133
May 20, 2026	21.97	22.74	21.97	22.67	22.67	0.58%	492,882
May 19, 2026	22.44	22.74	22.43	22.54	22.54	0.58%	296,194
May 18, 2026	22.43	22.48	22.07	22.41	22.41	-0.44%	534,378
May 15, 2026	22.49	22.78	22.36	22.51	22.51	-0.31%	339,169
May 14, 2026	21.83	22.64	21.83	22.58	22.58	0.85%	373,964
May 13, 2026	22.35	22.50	22.10	22.39	22.39	0.63%	661,561
May 12, 2026	22.21	23.34	22.21	22.25	22.25	-2.33%	1,326,132
May 11, 2026	23.03	23.03	22.55	22.78	22.78	-1.13%	923,672
May 8, 2026	23.61	23.61	22.94	23.04	23.04	-	374,126
May 7, 2026	22.89	23.15	22.81	23.04	23.04	1.10%	657,995
May 6, 2026	22.61	22.86	22.50	22.79	22.79	1.29%	672,054
May 5, 2026	23.10	23.10	22.30	22.50	22.50	0.67%	465,439
May 4, 2026	21.61	22.54	21.61	22.35	22.35	0.81%	388,767
Apr 30, 2026	22.42	22.48	22.03	22.17	22.17	-1.07%	934,311
Apr 29, 2026	23.01	23.01	22.20	22.41	22.41	-0.18%	916,708
Apr 28, 2026	22.35	22.57	22.35	22.45	22.45	-0.09%	520,338
Apr 27, 2026	22.18	22.51	22.18	22.47	22.47	1.49%	845,599
Apr 24, 2026	22.23	22.45	22.00	22.14	22.14	-0.63%	984,172
Apr 23, 2026	22.46	22.50	22.05	22.28	22.28	-1.02%	973,190
Apr 22, 2026	22.45	22.79	22.31	22.51	22.51	0.40%	656,455
Apr 21, 2026	22.50	22.65	22.27	22.42	22.42	0.76%	462,517
Apr 20, 2026	22.23	22.46	22.05	22.25	22.25	-0.45%	829,157
Apr 17, 2026	22.57	22.57	21.99	22.35	22.35	1.50%	668,920
Apr 16, 2026	21.96	22.27	21.83	22.02	22.02	0.82%	981,930
Apr 15, 2026	21.66	21.93	21.65	21.84	21.84	2.01%	1,256,820
Apr 13, 2026	20.92	21.52	20.92	21.41	21.41	-0.23%	808,198
Apr 10, 2026	21.31	21.52	21.30	21.46	21.46	1.18%	674,174
Apr 9, 2026	21.20	21.35	20.98	21.21	21.21	0.28%	594,643
Apr 8, 2026	21.01	21.20	20.85	21.15	21.15	4.14%	2,967,863
Apr 7, 2026	20.24	20.36	20.06	20.31	20.31	0.30%	369,977
Apr 6, 2026	19.97	20.34	19.83	20.25	20.25	1.10%	1,327,167
Apr 2, 2026	20.35	20.35	19.45	20.03	20.03	-1.33%	3,644,777
Apr 1, 2026	20.03	20.35	20.02	20.30	20.30	3.41%	1,497,018
Mar 30, 2026	19.99	20.06	19.42	19.63	19.63	-2.97%	2,418,499
Mar 27, 2026	20.32	20.59	20.19	20.23	20.23	-2.03%	3,284,940
Mar 25, 2026	20.67	20.74	20.08	20.65	20.65	2.38%	1,482,781
Mar 24, 2026	20.15	20.25	19.77	20.17	20.17	2.13%	883,825
Mar 23, 2026	20.13	20.30	19.65	19.75	19.75	-3.80%	2,155,030
Mar 20, 2026	20.54	20.72	20.40	20.53	20.53	0.49%	802,465
Mar 19, 2026	20.85	20.90	20.26	20.43	20.43	-2.76%	2,373,328
Mar 18, 2026	20.20	21.24	20.10	21.01	21.01	1.89%	606,400
Mar 17, 2026	20.54	20.67	20.35	20.62	20.62	1.43%	1,152,129
Mar 16, 2026	21.08	21.08	20.07	20.33	20.33	-1.17%	3,073,947
Mar 13, 2026	21.57	21.66	20.46	20.57	20.57	-2.28%	1,928,478
Mar 12, 2026	21.53	21.53	20.71	21.05	21.05	0.19%	928,195
Mar 11, 2026	21.61	21.61	21.00	21.01	21.01	-1.68%	1,058,916
Mar 10, 2026	21.26	21.48	21.15	21.37	21.37	1.04%	557,275