HDFC Nifty Next 50 ETF (NSE:HDFCNEXT50)
India · Delayed Price · Currency is INR 67.56
-0.64 (-0.94%)
At close: Aug 1, 2025, 3:30 PM IST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 67.85 | 67.85 | 67.65 | 67.77 | - | -0.12% | 143 |
| Aug 4, 2025 | 67.78 | 68.09 | 66.43 | 67.85 | - | 0.10% | 33,675 |
| Aug 1, 2025 | 68.42 | 68.42 | 67.39 | 67.78 | - | -0.62% | 1,774 |
| Jul 31, 2025 | 68.16 | 68.40 | 67.80 | 68.20 | - | 0.03% | 1,231 |
| Jul 30, 2025 | 68.40 | 68.72 | 68.08 | 68.18 | - | -0.32% | 2,777 |
| Jul 29, 2025 | 67.79 | 68.50 | 67.34 | 68.40 | - | 0.63% | 4,128 |
| Jul 28, 2025 | 68.07 | 68.61 | 67.75 | 67.97 | - | -0.51% | 19,682 |
| Jul 25, 2025 | 69.12 | 69.12 | 68.00 | 68.32 | - | -1.16% | 11,581 |
| Jul 24, 2025 | 69.47 | 69.47 | 68.67 | 69.12 | - | -0.12% | 1,941 |
| Jul 23, 2025 | 69.20 | 69.48 | 68.61 | 69.20 | - | -0.13% | 15,281 |
| Jul 22, 2025 | 69.20 | 69.58 | 69.17 | 69.29 | - | 0.12% | 930 |
| Jul 21, 2025 | 69.27 | 69.48 | 68.39 | 69.21 | - | -0.16% | 14,307 |
| Jul 18, 2025 | 69.60 | 69.99 | 69.00 | 69.32 | - | -0.40% | 9,960 |
| Jul 17, 2025 | 69.76 | 69.82 | 69.44 | 69.60 | - | 0.06% | 807 |
| Jul 16, 2025 | 69.06 | 69.85 | 69.06 | 69.56 | - | -0.09% | 9,206 |
| Jul 15, 2025 | 69.50 | 69.72 | 69.24 | 69.62 | - | 0.62% | 11,030 |
| Jul 14, 2025 | 68.91 | 69.95 | 68.42 | 69.19 | - | 0.28% | 31,598 |
| Jul 11, 2025 | 69.56 | 69.67 | 68.82 | 69.00 | - | -0.81% | 10,892 |
| Jul 10, 2025 | 69.62 | 69.62 | 69.21 | 69.56 | - | -0.09% | 3,840 |
| Jul 9, 2025 | 69.67 | 69.89 | 69.40 | 69.62 | - | -0.09% | 5,510 |
| Jul 8, 2025 | 69.83 | 69.83 | 69.29 | 69.68 | - | 0.03% | 4,014 |
| Jul 7, 2025 | 68.50 | 69.83 | 68.50 | 69.66 | - | 0.23% | 4,751 |
| Jul 4, 2025 | 69.60 | 69.72 | 69.15 | 69.50 | - | 0.22% | 3,533 |
| Jul 3, 2025 | 69.75 | 69.86 | 69.31 | 69.35 | - | -0.34% | 4,687 |
| Jul 2, 2025 | 70.60 | 70.60 | 69.20 | 69.59 | - | -0.46% | 13,484 |
| Jul 1, 2025 | 69.95 | 70.15 | 69.65 | 69.91 | - | 0.06% | 5,492 |
| Jun 30, 2025 | 69.96 | 70.39 | 68.99 | 69.87 | - | 0.66% | 4,399 |
| Jun 27, 2025 | 69.48 | 70.25 | 68.43 | 69.41 | - | 0.16% | 65,821 |
| Jun 26, 2025 | 68.52 | 69.30 | 68.21 | 69.30 | - | 1.09% | 5,356 |
| Jun 25, 2025 | 68.99 | 68.99 | 68.29 | 68.55 | - | 0.62% | 17,832 |
| Jun 24, 2025 | 68.17 | 68.80 | 68.10 | 68.13 | - | 0.55% | 14,893 |
| Jun 23, 2025 | 67.53 | 67.77 | 66.89 | 67.76 | - | 0.24% | 25,423 |
| Jun 20, 2025 | 66.99 | 67.60 | 66.88 | 67.60 | - | 0.99% | 6,816 |
| Jun 19, 2025 | 67.85 | 68.02 | 66.66 | 66.94 | - | -0.96% | 4,214 |
| Jun 18, 2025 | 68.03 | 68.80 | 67.46 | 67.59 | - | -0.53% | 44,653 |
| Jun 17, 2025 | 68.47 | 68.64 | 67.76 | 67.95 | - | -0.34% | 1,991 |
| Jun 16, 2025 | 67.76 | 68.50 | 67.13 | 68.18 | - | 0.21% | 16,128 |
| Jun 13, 2025 | 67.08 | 68.06 | 66.66 | 68.04 | - | - | 8,315 |
| Jun 12, 2025 | 69.94 | 69.94 | 68.03 | 68.04 | - | -2.20% | 23,936 |
| Jun 11, 2025 | 69.80 | 69.98 | 69.45 | 69.57 | - | -0.09% | 1,877 |
| Jun 10, 2025 | 69.78 | 70.00 | 69.50 | 69.63 | - | 0.07% | 13,974 |
| Jun 9, 2025 | 68.57 | 69.63 | 68.57 | 69.58 | - | 1.38% | 1,835 |
| Jun 6, 2025 | 68.05 | 68.90 | 67.77 | 68.63 | - | 1.16% | 63,762 |
| Jun 5, 2025 | 67.57 | 68.14 | 67.46 | 67.84 | - | 0.52% | 12,157 |
| Jun 4, 2025 | 67.67 | 68.19 | 66.94 | 67.49 | - | -0.49% | 10,816 |
| Jun 3, 2025 | 67.95 | 68.40 | 67.57 | 67.82 | - | 0.12% | 1,039 |
| Jun 2, 2025 | 67.60 | 68.04 | 67.38 | 67.74 | - | 0.03% | 9,854 |
| May 30, 2025 | 68.01 | 68.01 | 67.63 | 67.72 | - | - | 2,138 |
| May 29, 2025 | 67.80 | 68.05 | 67.72 | 67.72 | - | 0.34% | 1,329 |
| May 28, 2025 | 68.12 | 68.43 | 67.44 | 67.49 | - | -0.75% | 4,128 |