HDFC Nifty Next 50 ETF (NSE:HDFCNEXT50)
India · Delayed Price · Currency is INR 70.50
-0.98 (-1.37%)
At close: Oct 1, 2026
NSE:HDFCNEXT50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 71.45 | 71.45 | 69.82 | 70.50 | 70.50 | -1.37% | 229,503 |
| Sep 30, 2026 | 71.56 | 72.08 | 71.25 | 71.48 | 71.48 | -0.21% | 84,297 |
| Sep 29, 2026 | 73.20 | 73.20 | 71.22 | 71.63 | 71.63 | -0.53% | 94,864 |
| Sep 28, 2026 | 73.21 | 73.35 | 71.77 | 72.01 | 72.01 | -1.64% | 203,853 |
| Sep 25, 2026 | 73.18 | 73.43 | 72.85 | 73.21 | 73.21 | 0.01% | 119,653 |
| Sep 24, 2026 | 73.63 | 73.81 | 73.00 | 73.20 | 73.20 | -1.24% | 176,717 |
| Sep 23, 2026 | 73.67 | 74.20 | 73.66 | 74.12 | 74.12 | 0.62% | 32,428 |
| Sep 22, 2026 | 73.99 | 74.07 | 73.54 | 73.66 | 73.66 | -0.24% | 99,490 |
| Sep 21, 2026 | 73.88 | 74.03 | 73.68 | 73.84 | 73.84 | -0.05% | 91,037 |
| Sep 18, 2026 | 73.05 | 73.99 | 73.05 | 73.88 | 73.88 | 1.14% | 38,062 |
| Sep 17, 2026 | 72.13 | 73.17 | 71.92 | 73.05 | 73.05 | 1.28% | 93,622 |
| Sep 16, 2026 | 70.73 | 72.43 | 70.73 | 72.13 | 72.13 | -0.07% | 128,348 |
| Sep 15, 2026 | 73.91 | 74.26 | 72.01 | 72.18 | 72.18 | -2.34% | 160,026 |
| Sep 11, 2026 | 73.82 | 74.00 | 73.09 | 73.91 | 73.91 | -0.23% | 103,448 |
| Sep 10, 2026 | 74.57 | 74.76 | 73.97 | 74.08 | 74.08 | -0.67% | 56,218 |
| Sep 9, 2026 | 74.78 | 75.00 | 74.08 | 74.58 | 74.58 | 0.11% | 77,234 |
| Sep 8, 2026 | 74.60 | 74.78 | 74.10 | 74.50 | 74.50 | 0.16% | 139,965 |
| Sep 7, 2026 | 74.81 | 74.88 | 74.10 | 74.38 | 74.38 | -0.49% | 132,021 |
| Sep 4, 2026 | 75.05 | 75.06 | 74.50 | 74.75 | 74.75 | 0.15% | 201,831 |
| Sep 3, 2026 | 74.87 | 75.00 | 74.36 | 74.64 | 74.64 | 0.23% | 137,273 |
| Sep 2, 2026 | 74.06 | 74.85 | 73.63 | 74.47 | 74.47 | 0.45% | 131,262 |
| Sep 1, 2026 | 75.49 | 75.49 | 73.63 | 74.14 | 74.14 | -1.17% | 357,190 |
| Aug 31, 2026 | 75.59 | 75.72 | 74.56 | 75.02 | 75.02 | -0.94% | 158,041 |
| Aug 28, 2026 | 76.28 | 76.28 | 75.52 | 75.73 | 75.73 | -0.24% | 60,024 |
| Aug 27, 2026 | 76.23 | 76.41 | 75.51 | 75.91 | 75.91 | -0.35% | 229,491 |
| Aug 26, 2026 | 76.10 | 76.69 | 75.83 | 76.18 | 76.18 | 0.47% | 420,098 |
| Aug 25, 2026 | 75.58 | 75.89 | 75.31 | 75.82 | 75.82 | 0.73% | 140,339 |
| Aug 24, 2026 | 75.96 | 75.96 | 75.17 | 75.27 | 75.27 | -0.19% | 118,630 |
| Aug 21, 2026 | 75.69 | 76.12 | 75.30 | 75.41 | 75.41 | -0.21% | 65,531 |
| Aug 20, 2026 | 75.71 | 76.10 | 75.44 | 75.57 | 75.57 | 0.19% | 77,712 |
| Aug 19, 2026 | 75.93 | 76.02 | 75.14 | 75.43 | 75.43 | -0.53% | 131,385 |
| Aug 18, 2026 | 76.35 | 76.40 | 75.71 | 75.83 | 75.83 | -0.68% | 101,344 |
| Aug 17, 2026 | 75.05 | 76.50 | 75.05 | 76.35 | 76.35 | 0.39% | 291,850 |
| Aug 14, 2026 | 78.07 | 78.07 | 75.83 | 76.05 | 76.05 | -0.16% | 335,378 |
| Aug 13, 2026 | 77.90 | 77.90 | 75.89 | 76.17 | 76.17 | 0.22% | 185,870 |
| Aug 12, 2026 | 75.57 | 76.50 | 75.57 | 76.00 | 76.00 | 0.20% | 279,736 |
| Aug 11, 2026 | 76.49 | 76.50 | 75.49 | 75.85 | 75.85 | -0.49% | 269,222 |
| Aug 10, 2026 | 77.51 | 77.51 | 76.10 | 76.22 | 76.22 | 0.30% | 476,619 |
| Aug 7, 2026 | 75.98 | 76.42 | 75.63 | 75.99 | 75.99 | 0.13% | 649,415 |
| Aug 6, 2026 | 76.00 | 76.21 | 75.53 | 75.89 | 75.89 | 0.66% | 739,359 |
| 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 |