HDFC Metal ETF (NSE:HDFCNIMEG)
India · Delayed Price · Currency is INR 132.45
+2.77 (2.14%)
At close: Sep 23, 2026
NSE:HDFCNIMEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 131.28 | 132.99 | 131.05 | 132.45 | 132.45 | 2.14% | 13,650 |
| Sep 22, 2026 | 130.17 | 130.46 | 129.12 | 129.68 | 129.68 | -0.18% | 2,207 |
| Sep 21, 2026 | 129.90 | 130.73 | 129.90 | 129.91 | 129.91 | 0.01% | 4,318 |
| Sep 18, 2026 | 128.33 | 130.05 | 128.33 | 129.90 | 129.90 | 1.22% | 15,389 |
| Sep 17, 2026 | 127.21 | 128.76 | 127.21 | 128.33 | 128.33 | 0.88% | 20,678 |
| Sep 16, 2026 | 130.70 | 130.70 | 125.73 | 127.21 | 127.21 | -6.68% | 141,137 |
| Sep 15, 2026 | 130.37 | 143.40 | 126.50 | 136.31 | 136.31 | 4.56% | 4,153 |
| Sep 11, 2026 | 130.21 | 130.70 | 129.03 | 130.37 | 130.37 | -2.01% | 12,438 |
| Sep 10, 2026 | 137.33 | 137.33 | 132.71 | 133.04 | 133.04 | -0.71% | 3,912 |
| Sep 9, 2026 | 132.17 | 134.27 | 131.98 | 133.99 | 133.99 | 1.66% | 36,595 |
| Sep 8, 2026 | 132.19 | 132.71 | 131.00 | 131.80 | 131.80 | 0.18% | 2,236 |
| Sep 7, 2026 | 133.01 | 133.28 | 131.10 | 131.56 | 131.56 | -1.50% | 30,510 |
| Sep 4, 2026 | 131.73 | 133.99 | 131.50 | 133.56 | 133.56 | 1.57% | 46,678 |
| Sep 3, 2026 | 132.40 | 133.23 | 130.71 | 131.49 | 131.49 | 0.23% | 3,029 |
| Sep 2, 2026 | 132.34 | 132.34 | 130.40 | 131.19 | 131.19 | -0.38% | 22,753 |
| Sep 1, 2026 | 132.39 | 133.39 | 131.16 | 131.69 | 131.69 | -0.45% | 32,828 |
| Aug 31, 2026 | 134.24 | 134.24 | 131.98 | 132.29 | 132.29 | -1.50% | 23,975 |
| Aug 28, 2026 | 134.74 | 134.96 | 133.96 | 134.30 | 134.30 | 0.83% | 23,694 |
| Aug 27, 2026 | 136.06 | 136.06 | 132.79 | 133.20 | 133.20 | -1.47% | 5,924 |
| Aug 26, 2026 | 133.74 | 135.52 | 132.75 | 135.19 | 135.19 | 1.59% | 9,028 |
| Aug 25, 2026 | 133.11 | 133.12 | 132.28 | 133.08 | 133.08 | -0.04% | 1,676 |
| Aug 24, 2026 | 130.45 | 133.50 | 130.45 | 133.13 | 133.13 | 1.02% | 60,054 |
| Aug 21, 2026 | 131.73 | 132.21 | 131.30 | 131.78 | 131.78 | 1.04% | 57,726 |
| Aug 20, 2026 | 130.72 | 131.53 | 130.00 | 130.43 | 130.43 | 0.28% | 62,596 |
| Aug 19, 2026 | 129.88 | 130.80 | 128.52 | 130.07 | 130.07 | -0.31% | 53,424 |
| Aug 18, 2026 | 131.18 | 131.18 | 130.14 | 130.47 | 130.47 | -1.00% | 44,618 |
| Aug 17, 2026 | 129.87 | 134.25 | 129.36 | 131.79 | 131.79 | 1.48% | 10,177 |
| Aug 14, 2026 | 129.06 | 129.96 | 128.33 | 129.87 | 129.87 | -0.15% | 6,963 |
| Aug 13, 2026 | 131.46 | 131.46 | 129.90 | 130.06 | 130.06 | -1.06% | 75,357 |
| Aug 12, 2026 | 131.49 | 133.82 | 131.03 | 131.46 | 131.46 | 0.28% | 27,865 |
| Aug 11, 2026 | 132.43 | 132.92 | 130.85 | 131.09 | 131.09 | -0.79% | 87,463 |
| Aug 10, 2026 | 132.00 | 132.77 | 131.77 | 132.14 | 132.14 | 0.26% | 12,415 |
| Aug 7, 2026 | 131.11 | 132.20 | 130.80 | 131.80 | 131.80 | -0.17% | 353,045 |
| Aug 6, 2026 | 132.68 | 132.95 | 131.28 | 132.02 | 132.02 | -0.49% | 45,508 |
| Aug 5, 2026 | 133.77 | 134.85 | 130.01 | 132.67 | 132.67 | -7.11% | 48,940 |
| Aug 4, 2026 | 130.75 | 152.55 | 127.20 | 142.82 | 142.82 | 9.27% | 124,313 |
| Aug 3, 2026 | 130.42 | 132.00 | 128.04 | 130.70 | 130.70 | 2.72% | 61,917 |