NSE:HDFCNEXT50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	71.47	72.50	71.47	72.30	72.30	1.77%	51,821
May 22, 2026	71.03	71.39	70.76	71.04	71.04	0.11%	40,565
May 21, 2026	71.44	71.44	70.69	70.96	70.96	0.54%	40,674
May 20, 2026	69.84	70.89	69.56	70.58	70.58	0.28%	41,393
May 19, 2026	70.20	70.60	70.03	70.38	70.38	0.57%	22,425
May 18, 2026	69.77	70.28	69.10	69.98	69.98	-1.19%	112,794
May 15, 2026	71.00	71.44	70.60	70.82	70.82	-0.76%	36,632
May 14, 2026	70.87	71.60	70.21	71.36	71.36	1.19%	60,165
May 13, 2026	70.07	71.07	69.57	70.52	70.52	0.69%	73,458
May 12, 2026	71.92	71.92	69.77	70.04	70.04	-2.64%	193,685
May 11, 2026	72.94	73.50	71.43	71.94	71.94	-1.32%	200,985
May 8, 2026	75.04	75.04	72.50	72.90	72.90	-0.42%	73,722
May 7, 2026	73.49	73.97	72.89	73.21	73.21	0.11%	71,229
May 6, 2026	72.49	73.37	72.19	73.13	73.13	1.39%	88,879
May 5, 2026	70.08	72.50	70.08	72.13	72.13	0.35%	82,958
May 4, 2026	71.26	72.50	70.41	71.88	71.88	0.93%	151,757
Apr 30, 2026	70.21	72.00	70.21	71.22	71.22	-1.11%	209,342
Apr 29, 2026	72.44	72.48	71.75	72.02	72.02	-0.08%	32,792
Apr 28, 2026	71.80	72.49	71.77	72.08	72.08	-0.03%	234,998
Apr 27, 2026	71.90	72.30	71.51	72.10	72.10	1.05%	47,120
Apr 24, 2026	72.09	72.09	70.64	71.35	71.35	-0.75%	99,373
Apr 23, 2026	72.12	72.80	71.62	71.89	71.89	-1.25%	95,453