NSE:HDFCNEXT50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	75.90	76.59	74.64	75.39	75.39	0.32%	897,188
Aug 4, 2026	75.69	76.25	74.20	75.15	75.15	-0.20%	1,194,233
Aug 3, 2026	76.09	76.09	74.63	75.30	75.30	0.15%	2,537,116
Jul 31, 2026	74.48	75.38	74.14	75.19	75.19	1.46%	3,276,213
Jul 30, 2026	74.04	74.20	73.71	74.11	74.11	0.09%	489,385
Jul 29, 2026	73.97	74.18	73.69	74.04	74.04	0.63%	596,255
Jul 28, 2026	74.20	74.39	73.44	73.58	73.58	-0.57%	225,403
Jul 27, 2026	75.16	75.16	73.71	74.00	74.00	0.91%	320,148
Jul 24, 2026	73.01	73.48	72.27	73.33	73.33	0.01%	235,060
Jul 23, 2026	73.24	74.13	73.14	73.32	73.32	-0.58%	278,894
Jul 22, 2026	73.42	74.21	73.42	73.75	73.75	-0.57%	264,468
Jul 21, 2026	73.89	74.20	73.60	74.17	74.17	0.43%	746,624
Jul 20, 2026	72.72	73.98	72.72	73.85	73.85	0.83%	506,656
Jul 17, 2026	73.50	73.50	72.98	73.24	73.24	0.05%	189,651
Jul 16, 2026	73.67	74.06	73.18	73.20	73.20	-0.56%	373,183
Jul 15, 2026	73.41	73.95	72.83	73.61	73.61	0.52%	330,918
Jul 14, 2026	75.33	75.33	72.30	73.23	73.23	-0.37%	153,677
Jul 13, 2026	73.59	73.89	72.70	73.50	73.50	-0.41%	299,114
Jul 10, 2026	73.36	73.90	73.28	73.80	73.80	1.36%	315,086
Jul 9, 2026	72.57	73.23	72.48	72.81	72.81	0.75%	367,551
Jul 8, 2026	73.58	73.77	72.00	72.27	72.27	-1.77%	449,330
Jul 7, 2026	74.09	74.28	73.12	73.57	73.57	-0.59%	259,839
Jul 6, 2026	74.01	74.25	73.26	74.01	74.01	0.53%	850,351
Jul 3, 2026	73.56	74.03	73.28	73.62	73.62	-0.19%	441,195
Jul 2, 2026	74.23	74.23	73.46	73.76	73.76	0.44%	315,687
Jul 1, 2026	73.36	73.68	72.61	73.44	73.44	0.67%	274,678
Jun 30, 2026	74.34	74.34	72.46	72.95	72.95	0.10%	159,457
Jun 29, 2026	75.26	75.26	72.80	72.88	72.88	-0.75%	126,470
Jun 25, 2026	75.23	75.23	72.83	73.43	73.43	0.04%	457,770
Jun 24, 2026	73.65	73.80	73.01	73.40	73.40	-0.33%	151,832
Jun 23, 2026	74.27	74.50	73.27	73.64	73.64	-0.83%	320,540
Jun 22, 2026	73.92	74.35	73.67	74.26	74.26	0.47%	537,293
Jun 19, 2026	75.08	75.08	73.39	73.91	73.91	-0.36%	389,848
Jun 18, 2026	74.00	75.97	73.03	74.18	74.18	0.24%	19,875,573
Jun 17, 2026	72.99	75.50	72.63	74.00	74.00	0.97%	596,191
Jun 16, 2026	72.97	74.65	72.52	73.29	73.29	0.14%	107,677
Jun 15, 2026	72.85	73.45	71.73	73.19	73.19	2.48%	98,479
Jun 12, 2026	70.15	71.57	70.15	71.42	71.42	2.44%	145,296
Jun 11, 2026	70.45	70.47	69.01	69.72	69.72	-1.43%	634,215
Jun 10, 2026	71.65	71.65	70.51	70.73	70.73	-0.99%	39,173
Jun 9, 2026	70.95	71.61	70.67	71.44	71.44	1.46%	40,097
Jun 8, 2026	71.70	71.70	70.10	70.41	70.41	-1.87%	107,407
Jun 5, 2026	71.67	72.03	71.08	71.75	71.75	0.48%	82,813
Jun 4, 2026	71.40	71.96	70.94	71.41	71.41	-0.14%	54,455
Jun 3, 2026	70.15	72.00	70.15	71.51	71.51	-0.61%	102,830
Jun 2, 2026	71.18	72.60	70.62	71.95	71.95	0.63%	140,762
Jun 1, 2026	73.06	73.17	71.25	71.50	71.50	-1.65%	110,348
May 29, 2026	73.26	73.78	72.33	72.70	72.70	-0.76%	61,351
May 27, 2026	72.11	73.40	72.11	73.26	73.26	1.36%	88,571
May 26, 2026	72.30	72.62	72.01	72.28	72.28	-0.03%	59,641