Skip to main content
logo
HDFC Nifty Next 50 ETF (NSE:HDFCNEXT50)
India flag India · Delayed Price · Currency is INR
64.50
+0.80 (1.26%)
At close: Apr 6, 2026

NSE:HDFCNEXT50 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202663.9164.5063.4564.4364.43-0.11%73,938
Apr 6, 202663.7065.8462.8564.5064.501.26%113,132
Apr 2, 202662.5666.9361.2063.7063.70-0.47%180,762
Apr 1, 202659.9968.9759.9964.0064.004.01%242,213
Mar 30, 202662.6263.3361.3361.5361.53-2.63%1,374,244
Mar 27, 202663.3465.4063.0163.1963.19-2.74%375,107
Mar 25, 202664.2265.7964.2264.9764.972.03%173,209
Mar 24, 202663.7165.0062.6163.6863.681.34%261,335
Mar 23, 202665.1565.6562.5562.8462.84-3.55%1,371,480
Mar 20, 202665.5666.1765.0065.1565.15-129,374
Mar 19, 202666.2766.2864.6865.1565.15-2.91%555,795
Mar 18, 202666.6567.9566.3267.1067.101.18%92,828
Mar 17, 202665.8766.9965.4766.3266.320.94%80,442
Mar 16, 202665.4966.2964.7265.7065.70-0.59%116,040
Mar 13, 202667.7167.8965.8166.0966.09-2.42%284,937
Mar 12, 202667.5268.0366.4667.7367.73-0.09%353,754
Mar 11, 202668.9369.0067.7167.7967.79-1.17%68,786
Mar 10, 202668.2368.7567.6868.5968.591.77%256,851
Mar 9, 202667.4167.8066.0567.4067.40-2.09%234,278
Mar 6, 202669.1169.3968.7168.8468.84-0.30%46,662
Mar 5, 202668.4969.1868.2769.0569.051.40%72,485
Mar 4, 202668.9068.9967.7668.1068.10-2.84%534,527
Mar 2, 202669.4670.4069.2070.0970.09-1.43%283,751
Feb 27, 202670.7171.8770.7171.1171.11-0.81%103,589
Feb 26, 202669.7672.0569.7671.6971.690.20%53,988
Feb 25, 202671.4471.7471.2171.5571.550.79%51,491
Feb 24, 202670.8171.3370.4270.9970.990.25%76,690
Feb 23, 202671.8971.8970.6170.8170.81-0.11%88,761
Feb 20, 202670.2171.6070.0670.8970.890.75%49,160
Feb 19, 202671.4071.7070.0570.3670.36-0.85%202,733
Feb 18, 202671.4371.5070.2370.9670.96-0.17%49,015
Feb 17, 202670.4671.1570.4671.0871.080.65%68,914
Feb 16, 202669.3170.7969.3170.6270.620.64%64,157
Feb 13, 202670.7770.7769.7570.1770.17-1.45%97,876
Feb 12, 202671.7071.7070.8071.2071.20-0.11%27,449
Feb 11, 202670.9971.5570.8471.2871.280.49%83,980
Feb 10, 202671.1671.1970.7870.9370.930.20%48,759
Feb 9, 202670.6770.9970.1270.7970.790.96%105,863
Feb 6, 202670.2070.3269.0270.1270.12-0.20%167,010
Feb 5, 202670.0670.5569.6370.2670.26-0.13%61,303
Feb 4, 202669.6170.5569.4370.3570.350.51%44,256
Feb 3, 202669.7570.9369.6069.9969.992.52%127,685
Feb 2, 202668.2068.9966.7168.2768.27-0.28%90,862
Feb 1, 202669.6869.6866.6968.4668.46-0.91%136,609
Jan 30, 202669.2769.3868.5669.0969.09-0.58%58,585
Jan 29, 202669.4769.5868.8369.4969.490.03%153,910
Jan 28, 202668.4569.6368.0369.4769.470.94%211,020
Jan 27, 202667.8170.0067.1168.8268.822.02%101,317
Jan 23, 202668.6468.9267.2567.4667.46-1.69%105,302
Jan 22, 202667.9069.1767.5668.6268.620.97%47,790