HDFC Nifty Next 50 ETF (NSE:HDFCNEXT50)
India · Delayed Price · Currency is INR 70.65
+0.02 (0.03%)
At close: Oct 24, 2025
NSE:HDFCNEXT50 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 69.43 | 73.00 | 69.43 | 70.92 | 70.92 | -0.42% | 200,935 |
| Sep 22, 2025 | 70.88 | 71.57 | 69.62 | 71.22 | 71.22 | 0.59% | 520,171 |
| Sep 19, 2025 | 70.88 | 70.98 | 70.61 | 70.80 | 70.80 | 0.31% | 48,070 |
| Sep 18, 2025 | 70.60 | 70.65 | 70.06 | 70.58 | 70.58 | 0.21% | 61,375 |
| Sep 17, 2025 | 70.55 | 70.55 | 70.03 | 70.43 | 70.43 | 0.33% | 103,461 |
| Sep 16, 2025 | 67.86 | 70.50 | 67.86 | 70.20 | 70.20 | 0.85% | 189,309 |
| Sep 15, 2025 | 69.02 | 69.83 | 69.01 | 69.61 | 69.61 | 0.48% | 78,761 |
| Sep 12, 2025 | 69.59 | 69.59 | 68.92 | 69.28 | 69.28 | 0.17% | 293,803 |
| Sep 11, 2025 | 68.98 | 69.24 | 68.41 | 69.16 | 69.16 | 0.55% | 57,332 |
| Sep 10, 2025 | 66.77 | 69.02 | 66.77 | 68.78 | 68.78 | 0.42% | 34,100 |
| Sep 9, 2025 | 68.78 | 68.79 | 68.41 | 68.49 | 68.49 | 0.07% | 51,539 |
| Sep 8, 2025 | 68.90 | 69.00 | 67.56 | 68.44 | 68.44 | 0.18% | 58,825 |
| Sep 5, 2025 | 68.46 | 68.77 | 67.86 | 68.32 | 68.32 | -0.22% | 52,901 |
| Sep 4, 2025 | 69.25 | 69.29 | 68.25 | 68.47 | 68.47 | -0.06% | 43,141 |
| Sep 3, 2025 | 66.37 | 68.74 | 66.37 | 68.51 | 68.51 | 0.63% | 48,750 |
| Sep 2, 2025 | 68.23 | 68.45 | 67.62 | 68.08 | 68.08 | 0.25% | 37,483 |
| Sep 1, 2025 | 64.99 | 67.93 | 64.99 | 67.91 | 67.91 | 1.36% | 55,208 |
| Aug 29, 2025 | 67.44 | 67.59 | 66.75 | 67.00 | 67.00 | -0.49% | 53,685 |
| Aug 28, 2025 | 68.67 | 69.50 | 67.11 | 67.33 | 67.33 | -1.00% | 83,480 |
| Aug 26, 2025 | 68.98 | 68.99 | 67.80 | 68.01 | 68.01 | -1.23% | 50,089 |
| Aug 25, 2025 | 67.08 | 69.49 | 67.08 | 68.86 | 68.86 | 0.07% | 14,335 |
| Aug 22, 2025 | 69.52 | 69.52 | 68.60 | 68.81 | 68.81 | -0.62% | 27,552 |
| Aug 21, 2025 | 69.53 | 69.55 | 69.01 | 69.24 | 69.24 | 0.04% | 45,995 |
| Aug 20, 2025 | 69.47 | 69.48 | 69.05 | 69.21 | 69.21 | 0.22% | 55,801 |
| Aug 19, 2025 | 68.89 | 69.29 | 68.31 | 69.06 | 69.06 | 0.69% | 22,900 |
| Aug 18, 2025 | 68.10 | 69.00 | 68.05 | 68.59 | 68.59 | 1.22% | 110,154 |
| Aug 14, 2025 | 67.98 | 68.10 | 67.56 | 67.76 | 67.76 | 0.01% | 264,559 |
| Aug 13, 2025 | 67.43 | 67.78 | 67.43 | 67.75 | 67.75 | 0.49% | 31,592 |
| Aug 12, 2025 | 67.79 | 67.79 | 67.16 | 67.42 | 67.42 | -0.06% | 23,086 |