NSE:HDFCNEXT50 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	72.25	72.90	71.91	72.80	72.80	0.76%	111,958
Apr 21, 2026	71.81	72.99	71.76	72.25	72.25	0.61%	80,905
Apr 20, 2026	69.98	72.14	69.98	71.81	71.81	0.04%	166,988
Apr 17, 2026	70.83	72.00	70.07	71.78	71.78	1.84%	148,667
Apr 16, 2026	70.14	70.77	69.94	70.48	70.48	0.97%	78,454
Apr 15, 2026	68.86	70.00	68.86	69.80	69.80	1.94%	145,119
Apr 13, 2026	67.74	68.72	67.02	68.47	68.47	-0.68%	163,973
Apr 10, 2026	67.99	69.00	67.99	68.94	68.94	2.07%	82,056
Apr 9, 2026	67.54	67.96	66.91	67.54	67.54	-	114,916
Apr 8, 2026	65.45	68.72	65.45	67.54	67.54	4.83%	153,564
Apr 7, 2026	63.91	64.50	63.45	64.43	64.43	-0.11%	73,938
Apr 6, 2026	63.70	65.84	62.85	64.50	64.50	1.26%	113,132
Apr 2, 2026	62.56	66.93	61.20	63.70	63.70	-0.47%	180,762
Apr 1, 2026	59.99	68.97	59.99	64.00	64.00	4.01%	242,213
Mar 30, 2026	62.62	63.33	61.33	61.53	61.53	-2.63%	1,374,244
Mar 27, 2026	63.34	65.40	63.01	63.19	63.19	-2.74%	375,107
Mar 25, 2026	64.22	65.79	64.22	64.97	64.97	2.03%	173,209
Mar 24, 2026	63.71	65.00	62.61	63.68	63.68	1.34%	261,335
Mar 23, 2026	65.15	65.65	62.55	62.84	62.84	-3.55%	1,371,480
Mar 20, 2026	65.56	66.17	65.00	65.15	65.15	-	129,374