HDFC Nifty 100 Quality 30 ETF (NSE:HDFCQUAL)
India · Delayed Price · Currency is INR 57.43
-0.16 (-0.28%)
Last updated: Sep 29, 2025, 9:45 AM IST
NSE:HDFCQUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 58.21 | 58.21 | 57.13 | 57.29 | 57.29 | -0.68% | 6,979 |
| Sep 29, 2025 | 57.59 | 58.30 | 57.35 | 57.68 | 57.68 | 0.16% | 6,704 |
| Sep 26, 2025 | 58.57 | 58.58 | 57.45 | 57.59 | 57.59 | -0.95% | 14,105 |
| Sep 25, 2025 | 58.61 | 58.61 | 58.02 | 58.14 | 58.14 | -0.80% | 10,059 |
| Sep 24, 2025 | 58.81 | 58.94 | 58.36 | 58.61 | 58.61 | -0.34% | 3,937 |
| Sep 23, 2025 | 59.16 | 59.37 | 58.54 | 58.81 | 58.81 | -0.59% | 24,026 |
| Sep 22, 2025 | 59.87 | 60.40 | 58.75 | 59.16 | 59.16 | -0.70% | 36,886 |
| Sep 19, 2025 | 59.91 | 59.91 | 59.43 | 59.58 | 59.58 | -0.07% | 19,331 |
| Sep 18, 2025 | 59.49 | 59.77 | 59.22 | 59.62 | 59.62 | 0.22% | 68,538 |
| Sep 17, 2025 | 59.39 | 59.71 | 59.03 | 59.49 | 59.49 | 0.34% | 25,492 |
| Sep 16, 2025 | 59.03 | 59.35 | 59.01 | 59.29 | 59.29 | 0.42% | 22,280 |
| Sep 15, 2025 | 59.17 | 59.30 | 58.12 | 59.04 | 59.04 | -0.24% | 29,703 |
| Sep 12, 2025 | 59.29 | 59.30 | 58.95 | 59.18 | 59.18 | 0.17% | 40,122 |
| Sep 11, 2025 | 59.43 | 59.43 | 59.00 | 59.08 | 59.08 | -0.10% | 25,329 |
| Sep 10, 2025 | 59.30 | 59.30 | 57.74 | 59.14 | 59.14 | 0.80% | 67,497 |
| Sep 9, 2025 | 58.36 | 58.75 | 57.57 | 58.67 | 58.67 | 0.53% | 19,407 |
| Sep 8, 2025 | 58.76 | 58.76 | 58.07 | 58.36 | 58.36 | 0.19% | 9,468 |
| Sep 5, 2025 | 59.04 | 59.04 | 57.80 | 58.25 | 58.25 | -0.46% | 21,585 |
| Sep 4, 2025 | 58.79 | 59.20 | 58.07 | 58.52 | 58.52 | -0.02% | 40,507 |
| Sep 3, 2025 | 58.46 | 58.92 | 57.52 | 58.53 | 58.53 | 0.12% | 26,330 |
| Sep 2, 2025 | 58.49 | 58.70 | 56.90 | 58.46 | 58.46 | 0.74% | 43,597 |
| Sep 1, 2025 | 58.13 | 58.13 | 57.50 | 58.03 | 58.03 | 0.83% | 30,846 |
| Aug 29, 2025 | 57.53 | 58.37 | 57.27 | 57.55 | 57.55 | 0.02% | 11,358 |
| Aug 28, 2025 | 55.00 | 58.32 | 55.00 | 57.54 | 57.54 | -0.47% | 20,288 |
| Aug 26, 2025 | 58.49 | 58.68 | 56.52 | 57.81 | 57.81 | -0.64% | 32,290 |
| Aug 25, 2025 | 58.29 | 58.32 | 57.53 | 58.18 | 58.18 | 0.61% | 13,599 |
| Aug 22, 2025 | 56.50 | 58.50 | 56.50 | 57.83 | 57.83 | -0.21% | 24,482 |
| Aug 21, 2025 | 58.58 | 58.67 | 57.10 | 57.95 | 57.95 | -0.10% | 20,866 |
| Aug 20, 2025 | 57.99 | 58.10 | 56.75 | 58.01 | 58.01 | 0.76% | 16,729 |
| Aug 19, 2025 | 57.48 | 57.69 | 57.19 | 57.57 | 57.57 | 0.23% | 11,357 |
| Aug 18, 2025 | 56.97 | 58.38 | 56.15 | 57.44 | 57.44 | 1.54% | 40,056 |
| Aug 14, 2025 | 56.56 | 56.84 | 56.37 | 56.57 | 56.57 | -0.16% | 14,761 |
| Aug 13, 2025 | 56.39 | 56.81 | 56.25 | 56.66 | 56.66 | 0.55% | 12,286 |
| Aug 12, 2025 | 56.94 | 56.94 | 56.14 | 56.35 | 56.35 | -0.07% | 11,082 |
| Aug 11, 2025 | 56.74 | 56.74 | 55.63 | 56.39 | 56.39 | 0.36% | 17,202 |
| Aug 8, 2025 | 57.37 | 57.37 | 56.08 | 56.19 | 56.19 | -0.76% | 21,079 |
| Aug 7, 2025 | 56.95 | 57.75 | 55.90 | 56.62 | 56.62 | 0.60% | 13,684 |
| Aug 6, 2025 | 58.19 | 58.19 | 56.10 | 56.28 | 56.28 | -0.88% | 12,471 |
| Aug 5, 2025 | 57.48 | 57.48 | 55.54 | 56.78 | 56.78 | -0.33% | 14,469 |
| Aug 4, 2025 | 56.98 | 57.25 | 56.30 | 56.97 | 56.97 | 0.96% | 25,757 |
| Aug 1, 2025 | 56.71 | 56.91 | 56.23 | 56.43 | 56.43 | -0.49% | 16,804 |
| Jul 31, 2025 | 56.77 | 57.01 | 56.24 | 56.71 | 56.71 | -0.11% | 13,618 |
| Jul 30, 2025 | 57.64 | 57.64 | 56.41 | 56.77 | 56.77 | -0.07% | 18,521 |
| Jul 29, 2025 | 56.96 | 57.35 | 55.94 | 56.81 | 56.81 | 0.87% | 20,813 |
| Jul 28, 2025 | 57.50 | 57.50 | 56.10 | 56.32 | 56.32 | -0.56% | 30,893 |
| Jul 25, 2025 | 57.05 | 57.77 | 56.14 | 56.64 | 56.64 | -0.74% | 57,644 |
| Jul 24, 2025 | 57.99 | 57.99 | 56.86 | 57.06 | 57.06 | -1.04% | 35,906 |
| Jul 23, 2025 | 57.94 | 58.26 | 57.24 | 57.66 | 57.66 | 0.31% | 27,550 |
| Jul 22, 2025 | 57.70 | 57.97 | 57.36 | 57.48 | 57.48 | -0.36% | 18,142 |
| Jul 21, 2025 | 57.45 | 58.09 | 57.28 | 57.69 | 57.69 | -0.05% | 28,362 |