HDFC Nifty Next 50 ETF (NSE:HDFCNEXT50)
India · Delayed Price · Currency is INR 70.94
+0.71 (1.01%)
At close: Nov 3, 2026
NSE:HDFCNEXT50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 71.24 | 71.40 | 70.68 | 70.94 | 70.94 | 1.01% | 60,665 |
| Nov 2, 2026 | 69.95 | 70.50 | 69.67 | 70.23 | 70.23 | 1.55% | 54,592 |
| Oct 30, 2026 | 69.96 | 69.96 | 69.01 | 69.16 | 69.16 | -0.82% | 33,449 |
| Oct 29, 2026 | 69.26 | 69.80 | 68.90 | 69.73 | 69.73 | 1.31% | 19,626 |
| Oct 28, 2026 | 68.88 | 69.21 | 68.50 | 68.83 | 68.83 | -0.07% | 38,126 |
| Oct 27, 2026 | 68.33 | 69.07 | 68.14 | 68.88 | 68.88 | 1.09% | 72,335 |
| Oct 26, 2026 | 67.35 | 68.24 | 66.57 | 68.14 | 68.14 | 1.35% | 58,015 |
| Oct 23, 2026 | 69.49 | 69.49 | 66.72 | 67.23 | 67.23 | -2.37% | 150,026 |
| Oct 22, 2026 | 68.95 | 69.13 | 68.14 | 68.86 | 68.86 | -0.32% | 109,844 |
| Oct 21, 2026 | 70.09 | 70.50 | 68.78 | 69.08 | 69.08 | -1.90% | 98,783 |
| Oct 19, 2026 | 70.59 | 70.94 | 70.01 | 70.42 | 70.42 | -0.20% | 58,086 |
| Oct 16, 2026 | 70.42 | 70.94 | 70.05 | 70.56 | 70.56 | 0.70% | 61,255 |
| Oct 15, 2026 | 70.50 | 70.59 | 69.92 | 70.07 | 70.07 | -0.44% | 98,498 |
| Oct 14, 2026 | 70.15 | 70.72 | 70.15 | 70.38 | 70.38 | 0.06% | 33,207 |
| Oct 13, 2026 | 69.70 | 70.50 | 69.33 | 70.34 | 70.34 | 0.66% | 60,532 |
| Oct 12, 2026 | 70.05 | 70.38 | 69.70 | 69.88 | 69.88 | 0.36% | 65,520 |
| Oct 9, 2026 | 69.44 | 69.92 | 68.99 | 69.63 | 69.63 | 0.24% | 126,753 |
| Oct 8, 2026 | 71.21 | 71.21 | 69.25 | 69.46 | 69.46 | -2.21% | 383,000 |
| Oct 7, 2026 | 71.48 | 71.54 | 70.85 | 71.03 | 71.03 | -0.71% | 73,419 |
| Oct 6, 2026 | 71.22 | 71.65 | 70.61 | 71.54 | 71.54 | 1.03% | 79,683 |
| Oct 5, 2026 | 70.93 | 71.18 | 70.31 | 70.81 | 70.81 | 0.44% | 102,791 |
| 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 |