HDFC Nifty PSU Bank ETF (NSE:HDFCPSUBK)
India · Delayed Price · Currency is INR 84.08
+0.64 (0.77%)
At close: Sep 23, 2026
NSE:HDFCPSUBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 84.28 | 84.29 | 83.19 | 83.44 | 83.44 | -0.69% | 15,620 |
| Sep 21, 2026 | 82.55 | 84.25 | 82.55 | 84.02 | 84.02 | -0.13% | 17,132 |
| Sep 18, 2026 | 83.75 | 84.18 | 83.47 | 84.13 | 84.13 | 0.59% | 41,351 |
| Sep 17, 2026 | 83.78 | 84.83 | 83.14 | 83.64 | 83.64 | -0.17% | 10,748 |
| Sep 16, 2026 | 83.19 | 83.90 | 82.75 | 83.78 | 83.78 | 1.37% | 21,240 |
| Sep 15, 2026 | 85.07 | 85.08 | 82.20 | 82.65 | 82.65 | -1.92% | 26,997 |
| Sep 11, 2026 | 84.01 | 84.96 | 83.84 | 84.27 | 84.27 | -0.51% | 29,654 |
| Sep 10, 2026 | 84.91 | 85.77 | 84.45 | 84.70 | 84.70 | -0.06% | 29,587 |
| Sep 9, 2026 | 84.46 | 85.26 | 84.26 | 84.75 | 84.75 | 0.19% | 22,385 |
| Sep 8, 2026 | 84.90 | 85.33 | 84.41 | 84.59 | 84.59 | -0.56% | 53,433 |
| Sep 7, 2026 | 86.16 | 86.23 | 85.00 | 85.07 | 85.07 | -1.27% | 20,087 |
| Sep 4, 2026 | 86.57 | 87.11 | 86.03 | 86.16 | 86.16 | -0.20% | 44,418 |
| Sep 3, 2026 | 86.78 | 87.49 | 86.14 | 86.33 | 86.33 | 0.48% | 52,840 |
| Sep 2, 2026 | 85.49 | 86.49 | 85.24 | 85.92 | 85.92 | 0.22% | 15,985 |
| Sep 1, 2026 | 86.36 | 86.79 | 84.64 | 85.73 | 85.73 | -0.48% | 40,291 |
| Aug 31, 2026 | 86.50 | 86.60 | 85.68 | 86.14 | 86.14 | -0.65% | 17,618 |
| Aug 28, 2026 | 86.51 | 87.28 | 86.50 | 86.70 | 86.70 | -0.08% | 28,295 |
| Aug 27, 2026 | 88.07 | 88.07 | 86.28 | 86.77 | 86.77 | -0.77% | 12,549 |
| Aug 26, 2026 | 86.66 | 88.50 | 86.66 | 87.44 | 87.44 | 0.84% | 72,579 |
| Aug 25, 2026 | 86.20 | 86.93 | 86.00 | 86.71 | 86.71 | 0.59% | 10,358 |
| Aug 24, 2026 | 86.59 | 87.33 | 86.00 | 86.20 | 86.20 | -0.43% | 98,761 |
| Aug 21, 2026 | 87.03 | 87.38 | 86.50 | 86.57 | 86.57 | -0.53% | 85,308 |
| Aug 20, 2026 | 87.00 | 87.73 | 86.79 | 87.03 | 87.03 | 0.58% | 74,435 |
| Aug 19, 2026 | 87.17 | 87.59 | 85.99 | 86.53 | 86.53 | -0.73% | 33,934 |
| Aug 18, 2026 | 87.00 | 88.51 | 86.98 | 87.17 | 87.17 | -0.86% | 46,940 |
| Aug 17, 2026 | 89.55 | 89.55 | 87.00 | 87.93 | 87.93 | -0.31% | 62,392 |
| Aug 14, 2026 | 89.14 | 89.14 | 87.86 | 88.20 | 88.20 | -0.56% | 48,838 |
| Aug 13, 2026 | 88.92 | 89.50 | 88.27 | 88.70 | 88.70 | -0.25% | 1,482,909 |
| Aug 12, 2026 | 87.33 | 89.25 | 87.33 | 88.92 | 88.92 | 2.10% | 319,821 |
| Aug 11, 2026 | 86.93 | 87.59 | 86.58 | 87.09 | 87.09 | -0.37% | 43,696 |
| Aug 10, 2026 | 89.07 | 89.39 | 87.15 | 87.41 | 87.41 | -1.38% | 245,456 |
| Aug 7, 2026 | 86.50 | 89.74 | 86.10 | 88.63 | 88.63 | 1.07% | 741,133 |
| Aug 6, 2026 | 86.74 | 88.21 | 85.51 | 87.69 | 87.69 | 1.60% | 516,460 |
| Aug 5, 2026 | 84.77 | 87.00 | 84.63 | 86.31 | 86.31 | 1.82% | 241,921 |
| Aug 4, 2026 | 85.28 | 86.18 | 83.80 | 84.77 | 84.77 | -0.07% | 100,177 |
| Aug 3, 2026 | 86.30 | 86.30 | 83.93 | 84.83 | 84.83 | 0.26% | 276,802 |
| Jul 31, 2026 | 84.00 | 84.99 | 83.71 | 84.61 | 84.61 | 0.50% | 62,769 |
| Jul 30, 2026 | 84.00 | 84.47 | 83.71 | 84.19 | 84.19 | 0.04% | 59,939 |
| Jul 29, 2026 | 84.34 | 84.72 | 83.99 | 84.16 | 84.16 | 0.23% | 52,562 |
| Jul 28, 2026 | 84.14 | 84.56 | 83.82 | 83.97 | 83.97 | -0.70% | 118,517 |
| Jul 27, 2026 | 86.74 | 86.74 | 84.20 | 84.56 | 84.56 | -0.08% | 136,202 |
| Jul 24, 2026 | 83.33 | 85.95 | 83.21 | 84.63 | 84.63 | 0.67% | 127,518 |
| Jul 23, 2026 | 84.95 | 84.95 | 83.78 | 84.07 | 84.07 | -1.04% | 158,594 |
| Jul 22, 2026 | 86.01 | 86.01 | 84.63 | 84.95 | 84.95 | -1.50% | 80,271 |
| Jul 21, 2026 | 87.09 | 88.00 | 85.75 | 86.24 | 86.24 | -0.98% | 580,939 |
| Jul 20, 2026 | 84.54 | 87.44 | 84.36 | 87.09 | 87.09 | 3.02% | 1,972,148 |
| Jul 17, 2026 | 84.69 | 85.00 | 83.81 | 84.54 | 84.54 | 0.24% | 134,482 |
| Jul 16, 2026 | 85.26 | 85.26 | 84.25 | 84.34 | 84.34 | -0.52% | 99,665 |
| Jul 15, 2026 | 84.50 | 85.57 | 84.00 | 84.78 | 84.78 | 0.81% | 484,305 |
| Jul 14, 2026 | 85.53 | 85.53 | 83.75 | 84.10 | 84.10 | -1.67% | 165,980 |