HDFC Nifty PSU Bank ETF (NSE:HDFCPSUBK)
India · Delayed Price · Currency is INR 70.70
+0.04 (0.06%)
At close: Aug 13, 2025, 3:30 PM IST
NSE:HDFCPSUBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 70.99 | 71.08 | 70.70 | 70.70 | - | 0.06% | 2,091 |
| Aug 12, 2025 | 70.96 | 71.16 | 70.66 | 70.66 | - | -0.34% | 3,212 |
| Aug 11, 2025 | 70.01 | 70.96 | 70.01 | 70.90 | - | 2.01% | 5,107 |
| Aug 8, 2025 | 69.51 | 69.63 | 69.29 | 69.50 | - | -0.29% | 1,251 |
| Aug 7, 2025 | 69.18 | 69.70 | 68.49 | 69.70 | - | 0.03% | 2,518 |
| Aug 6, 2025 | 69.69 | 69.94 | 68.94 | 69.68 | - | -0.01% | 7,130 |
| Aug 5, 2025 | 69.46 | 69.78 | 69.00 | 69.69 | - | -0.20% | 1,396 |
| Aug 4, 2025 | 68.85 | 69.83 | 68.32 | 69.83 | - | 1.35% | 4,354 |
| Aug 1, 2025 | 69.36 | 69.36 | 68.89 | 68.90 | - | -0.32% | 158 |
| Jul 31, 2025 | 69.80 | 69.89 | 68.67 | 69.12 | - | -1.12% | 10,094 |
| Jul 30, 2025 | 70.10 | 70.10 | 69.90 | 69.90 | - | -0.16% | 2,175 |
| Jul 29, 2025 | 69.99 | 70.43 | 69.49 | 70.01 | - | -0.04% | 2,977 |
| Jul 28, 2025 | 70.74 | 70.93 | 69.70 | 70.04 | - | -0.58% | 1,231 |
| Jul 25, 2025 | 71.25 | 71.25 | 70.42 | 70.45 | - | -1.89% | 1,116 |
| Jul 24, 2025 | 71.03 | 71.88 | 70.50 | 71.81 | - | 0.87% | 1,339 |
| Jul 23, 2025 | 70.84 | 71.21 | 70.31 | 71.19 | - | 0.27% | 2,813 |
| Jul 22, 2025 | 72.09 | 72.20 | 71.00 | 71.00 | - | -1.05% | 37 |
| Jul 21, 2025 | 71.85 | 72.30 | 71.51 | 71.75 | - | -0.31% | 7,581 |
| Jul 18, 2025 | 72.76 | 73.06 | 71.97 | 71.97 | - | -0.92% | 2,786 |
| Jul 17, 2025 | 73.42 | 73.42 | 72.45 | 72.64 | - | -0.86% | 4,032 |
| Jul 16, 2025 | 70.10 | 73.52 | 70.10 | 73.27 | - | 1.65% | 1,014 |
| Jul 15, 2025 | 71.91 | 72.08 | 71.78 | 72.08 | - | 1.32% | 122 |
| Jul 14, 2025 | 69.33 | 71.96 | 69.33 | 71.14 | - | 0.74% | 489 |
| Jul 11, 2025 | 71.20 | 71.20 | 70.46 | 70.62 | - | -0.76% | 752 |
| Jul 10, 2025 | 71.25 | 71.25 | 70.68 | 71.16 | - | -0.88% | 2,146 |
| Jul 9, 2025 | 71.59 | 71.79 | 71.33 | 71.79 | - | -0.22% | 1,726 |
| Jul 8, 2025 | 72.00 | 72.01 | 71.77 | 71.95 | - | 0.18% | 1,948 |
| Jul 7, 2025 | 72.34 | 72.64 | 71.82 | 71.82 | - | -0.71% | 6,970 |
| Jul 4, 2025 | 72.00 | 72.34 | 71.61 | 72.33 | - | 0.46% | 3,757 |
| Jul 3, 2025 | 71.78 | 72.57 | 71.78 | 72.00 | - | -0.70% | 3,833 |
| Jul 2, 2025 | 73.00 | 73.00 | 72.14 | 72.51 | - | -0.67% | 767 |
| Jul 1, 2025 | 72.19 | 73.25 | 72.19 | 73.00 | - | 0.72% | 1,055 |
| Jun 30, 2025 | 71.56 | 72.60 | 71.56 | 72.48 | - | 2.81% | 3,724 |
| Jun 27, 2025 | 71.24 | 71.48 | 70.50 | 70.50 | - | 0.07% | 2,866 |
| Jun 26, 2025 | 69.71 | 70.45 | 69.71 | 70.45 | - | 0.64% | 608 |
| Jun 25, 2025 | 70.25 | 70.48 | 69.99 | 70.00 | - | -0.14% | 2,713 |
| Jun 24, 2025 | 70.31 | 70.64 | 69.80 | 70.10 | - | 1.76% | 2,010 |
| Jun 23, 2025 | 69.05 | 69.20 | 68.89 | 68.89 | - | -0.45% | 732 |
| Jun 20, 2025 | 68.50 | 69.50 | 68.46 | 69.20 | - | 1.32% | 2,943 |
| Jun 19, 2025 | 68.44 | 68.63 | 68.04 | 68.30 | - | -1.19% | 307 |
| Jun 18, 2025 | 69.64 | 70.06 | 68.89 | 69.12 | - | -1.12% | 3,620 |
| Jun 17, 2025 | 69.70 | 69.90 | 69.70 | 69.90 | - | -0.16% | 16 |
| Jun 16, 2025 | 69.50 | 70.44 | 68.88 | 70.01 | - | 0.01% | 4,316 |
| Jun 13, 2025 | 70.00 | 70.39 | 69.40 | 70.00 | - | -1.34% | 2,958 |
| Jun 12, 2025 | 71.75 | 71.75 | 70.64 | 70.95 | - | -1.11% | 4,928 |
| Jun 11, 2025 | 72.57 | 72.57 | 71.60 | 71.75 | - | -0.71% | 805 |
| Jun 10, 2025 | 71.93 | 73.05 | 71.93 | 72.26 | - | -0.63% | 22,756 |
| Jun 9, 2025 | 71.91 | 73.05 | 71.91 | 72.72 | - | 1.76% | 7,375 |