HDFC Nifty PSU Bank ETF (NSE:HDFCPSUBK)
India · Delayed Price · Currency is INR 78.69
-0.71 (-0.89%)
At close: Oct 24, 2025
NSE:HDFCPSUBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 82.11 | 83.23 | 82.11 | 82.66 | - | 1.35% | 5,975 |
| Oct 30, 2025 | 81.20 | 82.00 | 81.11 | 81.56 | - | -0.21% | 5,318 |
| Oct 29, 2025 | 81.88 | 82.93 | 81.51 | 81.73 | - | -0.06% | 9,410 |
| Oct 28, 2025 | 81.44 | 82.15 | 80.56 | 81.78 | - | 1.15% | 14,220 |
| Oct 27, 2025 | 78.75 | 81.37 | 78.75 | 80.85 | - | 2.74% | 3,643 |
| Oct 24, 2025 | 79.57 | 79.57 | 78.50 | 78.69 | - | -0.89% | 1,008 |
| Oct 23, 2025 | 79.37 | 80.21 | 79.08 | 79.40 | - | 0.57% | 14,457 |
| Oct 21, 2025 | 79.30 | 79.30 | 78.91 | 78.95 | - | -0.43% | 42 |
| Oct 20, 2025 | 77.97 | 79.74 | 77.50 | 79.29 | - | 1.65% | 1,090 |
| Oct 17, 2025 | 77.36 | 78.00 | 76.52 | 78.00 | - | 0.88% | 550 |
| Oct 16, 2025 | 78.09 | 78.33 | 77.27 | 77.32 | - | -0.62% | 3,649 |
| Oct 15, 2025 | 77.17 | 77.95 | 77.15 | 77.80 | - | 1.78% | 1,674 |
| Oct 14, 2025 | 79.80 | 79.80 | 76.24 | 76.44 | - | -2.06% | 9,647 |
| Oct 13, 2025 | 77.37 | 78.05 | 77.26 | 78.05 | - | 0.88% | 1,618 |
| Oct 10, 2025 | 76.97 | 77.67 | 76.74 | 77.37 | - | 1.72% | 4,987 |
| Oct 9, 2025 | 75.86 | 76.33 | 75.78 | 76.06 | - | 0.56% | 232 |
| Oct 8, 2025 | 76.28 | 76.31 | 75.37 | 75.64 | - | -1.07% | 8,787 |
| Oct 7, 2025 | 77.00 | 77.00 | 76.28 | 76.46 | - | -0.56% | 8,820 |
| Oct 6, 2025 | 76.88 | 76.96 | 76.25 | 76.89 | - | 0.48% | 15,958 |
| Oct 3, 2025 | 76.11 | 76.62 | 75.65 | 76.52 | - | 1.08% | 11,583 |
| Oct 1, 2025 | 75.81 | 76.04 | 75.18 | 75.70 | - | 0.08% | 3,813 |
| Sep 30, 2025 | 74.81 | 75.90 | 74.38 | 75.64 | - | 1.60% | 39,868 |
| Sep 29, 2025 | 74.55 | 74.55 | 73.57 | 74.45 | - | 1.86% | 907 |
| Sep 26, 2025 | 74.05 | 74.05 | 72.90 | 73.09 | - | -1.34% | 5,782 |
| Sep 25, 2025 | 75.00 | 75.00 | 74.07 | 74.08 | - | -1.23% | 594 |
| Sep 24, 2025 | 75.43 | 76.06 | 75.00 | 75.00 | - | 0.01% | 14,225 |
| Sep 23, 2025 | 74.27 | 75.33 | 73.65 | 74.99 | - | 0.97% | 16,908 |
| Sep 22, 2025 | 74.55 | 75.10 | 74.27 | 74.27 | - | -0.15% | 17,277,226 |
| Sep 19, 2025 | 74.00 | 74.69 | 74.00 | 74.38 | - | 1.81% | 5,651 |
| Sep 18, 2025 | 73.60 | 74.10 | 73.06 | 73.06 | - | -0.68% | 5,556 |
| Sep 17, 2025 | 72.25 | 73.72 | 72.21 | 73.56 | - | 2.62% | 14,536 |
| Sep 16, 2025 | 71.55 | 71.81 | 71.55 | 71.68 | - | 0.34% | 125 |
| Sep 15, 2025 | 71.43 | 71.56 | 71.22 | 71.44 | - | 0.03% | 10,121 |
| Sep 12, 2025 | 72.00 | 72.00 | 71.01 | 71.42 | - | 0.24% | 186 |
| Sep 11, 2025 | 70.00 | 72.01 | 70.00 | 71.25 | - | 0.48% | 16,081 |
| Sep 10, 2025 | 69.85 | 71.04 | 69.85 | 70.91 | - | 1.23% | 3,215 |
| Sep 9, 2025 | 69.40 | 70.05 | 69.24 | 70.05 | - | 0.32% | 620 |
| Sep 8, 2025 | 69.52 | 69.83 | 69.28 | 69.83 | - | 0.75% | 2,354 |
| Sep 5, 2025 | 68.88 | 69.31 | 68.77 | 69.31 | - | 0.79% | 33 |
| Sep 4, 2025 | 69.78 | 69.78 | 68.77 | 68.77 | - | -0.19% | 4,110 |
| Sep 3, 2025 | 69.46 | 69.91 | 68.90 | 68.90 | - | -0.98% | 1,182 |
| Sep 2, 2025 | 69.32 | 69.58 | 69.32 | 69.58 | - | 0.04% | 61 |
| Sep 1, 2025 | 68.45 | 69.55 | 68.44 | 69.55 | - | 1.85% | 2,781 |
| Aug 29, 2025 | 68.51 | 68.68 | 67.94 | 68.29 | - | -0.60% | 8,788 |
| Aug 28, 2025 | 68.90 | 69.07 | 68.60 | 68.70 | - | -0.84% | 460 |
| Aug 26, 2025 | 69.69 | 70.02 | 68.95 | 69.28 | - | -1.95% | 4,035 |
| Aug 25, 2025 | 70.84 | 70.84 | 70.59 | 70.66 | - | 0.23% | 4,983 |
| Aug 22, 2025 | 71.30 | 71.47 | 70.50 | 70.50 | - | -1.56% | 7,769 |
| Aug 19, 2025 | 71.29 | 71.62 | 71.23 | 71.62 | - | 0.38% | 3,884 |
| Aug 18, 2025 | 71.47 | 71.61 | 71.21 | 71.35 | - | 0.92% | 779 |