HDFC Banking ETF (NSE:HDFCNIFBAN)
India · Delayed Price · Currency is INR 55.37
-0.69 (-1.23%)
At close: Aug 28, 2025
NSE:HDFCNIFBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 55.46 | 55.57 | 54.94 | 55.11 | - | -0.47% | 1,974 |
| Aug 28, 2025 | 55.49 | 55.84 | 55.24 | 55.37 | - | -1.23% | 12,882 |
| Aug 26, 2025 | 56.17 | 56.99 | 55.95 | 56.06 | - | -0.78% | 336 |
| Aug 25, 2025 | 56.02 | 56.81 | 56.02 | 56.50 | - | -0.48% | 11,256 |
| Aug 22, 2025 | 57.39 | 57.39 | 56.68 | 56.77 | - | -0.68% | 183 |
| Aug 21, 2025 | 57.35 | 57.51 | 57.11 | 57.16 | - | -0.19% | 5,349 |
| Aug 20, 2025 | 57.41 | 57.41 | 56.98 | 57.27 | - | -0.30% | 1,353 |
| Aug 19, 2025 | 56.67 | 57.98 | 56.67 | 57.44 | - | 0.42% | 3,745 |
| Aug 18, 2025 | 57.11 | 57.65 | 57.09 | 57.20 | - | 0.47% | 3,779 |
| Aug 14, 2025 | 56.19 | 56.96 | 56.19 | 56.93 | - | 0.30% | 13,251 |
| Aug 13, 2025 | 56.62 | 56.76 | 56.50 | 56.76 | - | 0.25% | 744 |
| Aug 12, 2025 | 57.92 | 57.92 | 56.35 | 56.62 | - | -0.49% | 602 |
| Aug 11, 2025 | 55.82 | 56.92 | 55.82 | 56.90 | - | 0.83% | 795 |
| Aug 8, 2025 | 56.76 | 56.92 | 56.38 | 56.43 | - | -1.09% | 4,605 |
| Aug 7, 2025 | 56.26 | 57.38 | 56.26 | 57.05 | - | 0.39% | 9,235 |
| Aug 6, 2025 | 56.21 | 56.89 | 56.21 | 56.83 | - | 0.25% | 7,178 |
| Aug 5, 2025 | 56.92 | 57.01 | 56.60 | 56.69 | - | -1.13% | 4,741 |
| Aug 4, 2025 | 56.49 | 57.50 | 56.49 | 57.34 | - | 0.47% | 18,895 |
| Aug 1, 2025 | 56.92 | 57.49 | 56.92 | 57.07 | - | -0.77% | 1,334 |
| Jul 31, 2025 | 56.94 | 57.65 | 56.94 | 57.51 | - | 0.09% | 1,286 |
| Jul 30, 2025 | 57.05 | 57.76 | 57.05 | 57.46 | - | -0.29% | 742 |
| Jul 29, 2025 | 57.70 | 57.77 | 57.34 | 57.63 | - | 0.45% | 925 |
| Jul 28, 2025 | 58.01 | 58.01 | 57.28 | 57.37 | - | -1.10% | 1,507 |
| Jul 25, 2025 | 57.93 | 58.59 | 57.75 | 58.01 | - | -0.87% | 2,550 |
| Jul 24, 2025 | 58.30 | 58.53 | 58.19 | 58.52 | - | 0.09% | 1,664 |
| Jul 23, 2025 | 58.61 | 58.61 | 57.97 | 58.47 | - | 0.76% | 1,081 |
| Jul 22, 2025 | 57.78 | 58.54 | 57.78 | 58.03 | - | -0.51% | 496 |
| Jul 21, 2025 | 58.02 | 58.37 | 57.21 | 58.33 | - | 1.53% | 7,505 |
| Jul 18, 2025 | 58.12 | 58.12 | 57.45 | 57.45 | - | -1.44% | 57,170 |
| Jul 17, 2025 | 58.97 | 58.97 | 58.09 | 58.29 | - | -0.17% | 1,159 |
| Jul 16, 2025 | 58.45 | 58.57 | 58.39 | 58.39 | - | 0.15% | 183 |
| Jul 15, 2025 | 58.24 | 58.56 | 58.08 | 58.30 | - | -0.12% | 1,387 |
| Jul 14, 2025 | 58.26 | 58.37 | 57.89 | 58.37 | - | -0.36% | 440 |
| Jul 11, 2025 | 59.56 | 60.40 | 57.78 | 58.58 | - | 0.15% | 891 |
| Jul 10, 2025 | 58.50 | 58.70 | 58.29 | 58.49 | - | - | 539 |
| Jul 9, 2025 | 58.62 | 58.62 | 58.38 | 58.49 | - | 0.10% | 175 |
| Jul 8, 2025 | 58.28 | 58.57 | 58.28 | 58.43 | - | 0.22% | 1,328 |
| Jul 7, 2025 | 58.63 | 58.63 | 57.60 | 58.30 | - | 0.43% | 978 |
| Jul 4, 2025 | 57.49 | 58.37 | 57.49 | 58.05 | - | -0.10% | 1,463 |
| Jul 3, 2025 | 58.41 | 58.45 | 58.08 | 58.11 | - | -0.24% | 672 |
| Jul 2, 2025 | 58.28 | 58.82 | 58.15 | 58.25 | - | -0.95% | 2,197 |
| Jul 1, 2025 | 58.81 | 58.87 | 58.51 | 58.81 | - | 0.43% | 479 |
| Jun 30, 2025 | 58.80 | 58.97 | 58.11 | 58.56 | - | -1.28% | 4,434 |
| Jun 27, 2025 | 58.75 | 59.32 | 58.33 | 59.32 | - | 1.56% | 19,474 |
| Jun 26, 2025 | 57.75 | 58.50 | 57.63 | 58.41 | - | 1.34% | 3,362 |
| Jun 25, 2025 | 56.44 | 58.12 | 56.44 | 57.64 | - | 0.16% | 830 |
| Jun 24, 2025 | 56.70 | 57.99 | 56.70 | 57.55 | - | 0.72% | 1,694 |
| Jun 23, 2025 | 57.58 | 57.58 | 56.88 | 57.14 | - | -0.28% | 1,095 |
| Jun 20, 2025 | 56.46 | 57.49 | 56.46 | 57.30 | - | 0.90% | 6,892 |
| Jun 19, 2025 | 57.40 | 57.40 | 56.66 | 56.79 | - | -0.16% | 15,527 |