HDFC Nifty 50 ETF (NSE:HDFCNIFTY)
India · Delayed Price · Currency is INR 272.07
-2.68 (-0.98%)
At close: Aug 8, 2025, 3:30 PM IST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 274.47 | 274.47 | 271.90 | 272.07 | - | -0.98% | 6,954 |
| Aug 7, 2025 | 276.00 | 276.00 | 272.00 | 274.75 | - | 0.23% | 3,152 |
| Aug 6, 2025 | 274.04 | 277.40 | 273.76 | 274.11 | - | -0.29% | 2,596 |
| Aug 5, 2025 | 275.13 | 276.50 | 274.01 | 274.91 | - | -0.49% | 6,416 |
| Aug 4, 2025 | 277.05 | 277.91 | 274.25 | 276.26 | - | 0.63% | 5,846 |
| Aug 1, 2025 | 276.20 | 276.70 | 274.31 | 274.54 | - | -0.55% | 1,960 |
| Jul 31, 2025 | 275.28 | 278.61 | 274.48 | 276.07 | - | -0.39% | 7,774 |
| Jul 30, 2025 | 276.53 | 277.82 | 276.25 | 277.16 | - | -0.08% | 6,699 |
| Jul 29, 2025 | 274.01 | 280.00 | 274.01 | 277.38 | - | 0.45% | 6,345 |
| Jul 28, 2025 | 276.76 | 277.90 | 274.52 | 276.13 | - | -0.44% | 5,145 |
| Jul 25, 2025 | 278.19 | 279.04 | 276.60 | 277.35 | - | -0.88% | 7,674 |
| Jul 24, 2025 | 279.00 | 281.22 | 278.83 | 279.80 | - | -0.63% | 4,022 |
| Jul 23, 2025 | 279.50 | 281.61 | 279.23 | 281.57 | - | 1.34% | 1,897 |
| Jul 22, 2025 | 280.04 | 281.08 | 277.28 | 277.86 | - | -0.80% | 2,901 |
| Jul 21, 2025 | 277.71 | 281.38 | 277.16 | 280.11 | - | -0.15% | 3,097 |
| Jul 18, 2025 | 279.76 | 280.52 | 278.00 | 280.52 | - | -0.18% | 4,759 |
| Jul 17, 2025 | 280.88 | 281.93 | 279.84 | 281.02 | - | -0.18% | 2,707 |
| Jul 16, 2025 | 280.45 | 281.59 | 279.18 | 281.54 | - | 0.23% | 3,170 |
| Jul 15, 2025 | 277.55 | 281.36 | 277.55 | 280.90 | - | 0.34% | 4,769 |
| Jul 14, 2025 | 280.83 | 280.83 | 278.44 | 279.94 | - | 0.68% | 3,030 |
| Jul 11, 2025 | 282.00 | 283.80 | 278.05 | 278.05 | - | -1.68% | 9,011 |
| Jul 10, 2025 | 281.55 | 283.58 | 281.55 | 282.80 | - | -0.12% | 1,473 |
| Jul 9, 2025 | 283.41 | 284.82 | 282.91 | 283.14 | - | -0.15% | 2,755 |
| Jul 8, 2025 | 282.50 | 284.00 | 282.50 | 283.57 | - | 0.27% | 4,110 |
| Jul 7, 2025 | 282.58 | 285.54 | 281.88 | 282.81 | - | -0.32% | 6,781 |
| Jul 4, 2025 | 285.42 | 285.42 | 282.10 | 283.73 | - | 0.25% | 5,055 |
| Jul 3, 2025 | 284.57 | 285.09 | 282.52 | 283.01 | - | 0.02% | 1,317 |
| Jul 2, 2025 | 286.19 | 286.19 | 281.94 | 282.96 | - | -0.52% | 6,150 |
| Jul 1, 2025 | 285.24 | 285.49 | 283.36 | 284.43 | - | 0.09% | 3,769 |
| Jun 30, 2025 | 285.25 | 285.25 | 283.36 | 284.18 | - | -0.14% | 4,494 |
| Jun 27, 2025 | 281.00 | 285.00 | 281.00 | 284.58 | - | 0.31% | 4,906 |
| Jun 26, 2025 | 277.89 | 283.78 | 277.89 | 283.70 | - | 1.17% | 20,207 |
| Jun 25, 2025 | 278.68 | 280.70 | 278.68 | 280.41 | - | 0.62% | 2,282 |
| Jun 24, 2025 | 279.35 | 281.11 | 278.67 | 278.67 | - | 0.50% | 8,123 |
| Jun 23, 2025 | 278.53 | 278.63 | 275.58 | 277.29 | - | -0.45% | 2,292 |
| Jun 20, 2025 | 276.10 | 278.59 | 276.10 | 278.53 | - | 0.98% | 4,542 |
| Jun 19, 2025 | 274.89 | 278.90 | 274.89 | 275.84 | - | -0.02% | 11,689 |
| Jun 18, 2025 | 274.50 | 277.45 | 274.27 | 275.89 | - | 0.32% | 1,530 |
| Jun 17, 2025 | 276.45 | 276.79 | 274.12 | 275.00 | - | -0.61% | 1,644 |
| Jun 16, 2025 | 277.00 | 279.00 | 272.00 | 276.70 | - | 0.74% | 9,271 |
| Jun 13, 2025 | 275.73 | 275.73 | 270.05 | 274.67 | - | -0.72% | 12,328 |
| Jun 12, 2025 | 279.06 | 279.82 | 275.59 | 276.66 | - | -0.86% | 2,612 |
| Jun 11, 2025 | 279.14 | 280.17 | 278.37 | 279.06 | - | 0.05% | 10,063 |
| Jun 10, 2025 | 281.49 | 281.49 | 278.00 | 278.92 | - | 0.06% | 8,773 |
| Jun 9, 2025 | 277.10 | 279.71 | 277.10 | 278.74 | - | -0.07% | 14,945 |
| Jun 6, 2025 | 274.50 | 279.56 | 269.19 | 278.93 | - | 1.57% | 8,515 |
| Jun 5, 2025 | 273.33 | 276.00 | 273.33 | 274.61 | - | 0.27% | 6,879 |
| Jun 4, 2025 | 271.76 | 275.01 | 271.76 | 273.88 | - | 0.27% | 1,690 |
| Jun 3, 2025 | 276.24 | 276.24 | 272.87 | 273.15 | - | -0.68% | 9,248 |
| Jun 2, 2025 | 275.09 | 275.63 | 272.96 | 275.03 | - | -0.16% | 4,428 |