NSE:HDFCNEXT50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	71.99	72.06	71.50	72.04	72.04	0.29%	145,942
Jan 6, 2026	71.88	71.93	71.55	71.83	71.83	0.22%	38,979
Jan 5, 2026	71.47	71.91	71.33	71.67	71.67	0.25%	56,029
Jan 2, 2026	71.14	71.52	70.92	71.49	71.49	0.75%	64,183
Jan 1, 2026	70.52	70.99	70.52	70.96	70.96	0.51%	23,874
Dec 31, 2025	70.30	70.80	69.94	70.60	70.60	0.93%	90,483
Dec 30, 2025	70.11	70.11	69.42	69.95	69.95	0.32%	98,467
Dec 29, 2025	70.62	70.62	69.69	69.73	69.73	-0.78%	75,287
Dec 26, 2025	70.06	70.52	70.06	70.28	70.28	0.03%	119,444
Dec 24, 2025	70.62	70.62	70.00	70.26	70.26	-	89,251
Dec 23, 2025	69.99	70.45	69.92	70.26	70.26	0.39%	62,035
Dec 22, 2025	70.07	70.13	69.56	69.99	69.99	0.62%	45,887
Dec 19, 2025	69.52	69.59	68.92	69.56	69.56	0.67%	23,282
Dec 18, 2025	69.04	69.40	68.53	69.10	69.10	-0.33%	42,262
Dec 17, 2025	69.89	69.89	69.19	69.33	69.33	-0.40%	43,642
Dec 16, 2025	69.79	69.79	69.31	69.61	69.61	-0.36%	28,773
Dec 15, 2025	69.68	69.94	68.89	69.86	69.86	0.27%	50,823
Dec 12, 2025	69.60	69.82	69.12	69.67	69.67	0.91%	53,396
Dec 11, 2025	68.81	69.30	68.51	69.04	69.04	0.23%	27,353
Dec 10, 2025	69.25	69.49	68.65	68.88	68.88	-0.12%	47,619
Dec 9, 2025	68.25	69.02	67.46	68.96	68.96	0.22%	120,287
Dec 8, 2025	69.36	70.20	68.11	68.81	68.81	-1.59%	81,184
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