NSE:HDFCNEXT50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	69.79	70.24	69.35	69.92	69.92	-0.13%	46,630
Dec 4, 2025	69.78	70.50	69.61	70.01	70.01	0.59%	40,776
Dec 3, 2025	70.42	70.42	69.47	69.60	69.60	-1.16%	86,509
Dec 2, 2025	72.31	72.31	70.08	70.42	70.42	-0.18%	30,247
Dec 1, 2025	71.06	71.06	70.26	70.55	70.55	0.13%	57,790
Nov 28, 2025	70.65	70.65	70.12	70.46	70.46	0.34%	31,036
Nov 27, 2025	70.22	70.73	70.02	70.22	70.22	-0.16%	49,078
Nov 26, 2025	69.68	70.52	69.31	70.33	70.33	1.56%	41,561
Nov 25, 2025	69.54	69.58	69.04	69.25	69.25	-0.03%	40,650
Nov 24, 2025	70.14	70.14	69.18	69.27	69.27	-0.96%	53,531
Nov 21, 2025	70.93	70.93	69.84	69.94	69.94	-1.12%	71,668
Nov 20, 2025	71.01	71.19	70.57	70.73	70.73	-0.31%	26,779
Nov 19, 2025	70.78	71.02	70.56	70.95	70.95	0.24%	25,342
Nov 18, 2025	71.55	71.55	70.65	70.78	70.78	-0.48%	34,818
Nov 17, 2025	71.31	71.55	71.01	71.12	71.12	0.35%	190,113
Nov 14, 2025	71.49	71.49	70.54	70.87	70.87	-0.38%	47,441
Nov 13, 2025	71.17	71.40	70.90	71.14	71.14	0.17%	44,877
Nov 12, 2025	71.19	72.30	70.23	71.02	71.02	0.14%	38,970
Nov 11, 2025	70.81	71.06	70.24	70.92	70.92	0.17%	59,353
Nov 10, 2025	70.99	71.19	70.65	70.80	70.80	0.23%	56,390
Nov 7, 2025	70.51	70.80	69.70	70.64	70.64	0.04%	76,629
Nov 6, 2025	72.55	72.55	70.49	70.61	70.61	-1.05%	77,935
Nov 4, 2025	71.81	71.83	71.24	71.36	71.36	-0.29%	52,108
Nov 3, 2025	71.28	71.79	71.01	71.57	71.57	0.68%	36,299
Oct 31, 2025	71.47	71.56	70.83	71.09	71.09	-0.04%	33,929
Oct 30, 2025	69.62	71.56	69.62	71.12	71.12	-0.41%	59,945
Oct 29, 2025	70.77	71.61	70.42	71.41	71.41	1.41%	96,192
Oct 28, 2025	71.20	71.20	70.16	70.42	70.42	-0.61%	45,595
Oct 27, 2025	70.89	70.95	70.45	70.85	70.85	0.40%	63,824
Oct 24, 2025	70.71	70.89	70.19	70.57	70.57	0.09%	31,488
Oct 23, 2025	71.06	71.08	70.21	70.51	70.51	-0.31%	157,758
Oct 21, 2025	70.57	72.98	70.21	70.73	70.73	0.23%	76,804
Oct 20, 2025	70.44	71.09	70.32	70.57	70.57	0.18%	57,048
Oct 17, 2025	70.47	70.81	70.13	70.44	70.44	-0.03%	82,621
Oct 16, 2025	70.38	70.55	70.09	70.46	70.46	0.54%	83,746
Oct 15, 2025	69.50	70.20	69.44	70.08	70.08	0.94%	77,898
Oct 14, 2025	69.59	69.99	69.13	69.43	69.43	-0.43%	26,922
Oct 13, 2025	69.20	69.90	69.13	69.73	69.73	-0.21%	35,927
Oct 10, 2025	69.84	70.10	69.45	69.88	69.88	0.50%	34,321
Oct 9, 2025	69.12	69.61	69.03	69.53	69.53	0.33%	41,674
Oct 8, 2025	69.98	69.98	69.14	69.30	69.30	-0.55%	28,628
Oct 7, 2025	69.74	69.90	69.58	69.68	69.68	0.11%	30,458
Oct 6, 2025	69.41	69.84	69.19	69.60	69.60	0.27%	56,647
Oct 3, 2025	69.48	69.49	68.79	69.41	69.41	0.29%	54,435
Oct 1, 2025	69.25	69.33	68.75	69.21	69.21	0.29%	38,692
Sep 30, 2025	69.27	69.50	68.68	69.01	69.01	0.12%	1,141,850
Sep 29, 2025	68.56	69.39	68.36	68.93	68.93	0.53%	107,325
Sep 26, 2025	69.73	69.78	68.19	68.57	68.57	-1.18%	84,084
Sep 25, 2025	70.24	70.34	69.24	69.39	69.39	-1.21%	252,985
Sep 24, 2025	70.90	71.57	70.00	70.24	70.24	-0.96%	59,070