NSE:HDFCQUAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	61.20	61.20	60.36	60.62	60.62	-0.16%	24,506
Jan 8, 2026	61.44	61.49	60.50	60.72	60.72	-1.16%	28,010
Jan 7, 2026	61.29	61.50	61.12	61.43	61.43	0.24%	86,757
Jan 6, 2026	60.94	61.50	60.33	61.28	61.28	0.99%	68,404
Jan 5, 2026	60.55	60.92	60.21	60.68	60.68	0.21%	32,357
Jan 2, 2026	60.50	60.64	60.21	60.55	60.55	0.56%	15,932
Jan 1, 2026	60.71	60.71	60.03	60.21	60.21	-0.33%	9,437
Dec 31, 2025	59.96	60.63	59.73	60.41	60.41	0.75%	20,212
Dec 30, 2025	60.55	60.55	59.26	59.96	59.96	-0.48%	15,577
Dec 29, 2025	60.43	60.64	60.03	60.25	60.25	-0.30%	12,186
Dec 26, 2025	60.80	60.80	60.33	60.43	60.43	-0.10%	13,619
Dec 24, 2025	60.97	60.98	60.33	60.49	60.49	-0.31%	14,336
Dec 23, 2025	60.81	60.81	60.33	60.68	60.68	0.28%	20,178
Dec 22, 2025	59.76	60.60	59.76	60.51	60.51	0.82%	30,649
Dec 19, 2025	59.94	60.10	59.73	60.02	60.02	0.62%	4,744
Dec 18, 2025	59.71	59.78	59.42	59.65	59.65	-0.25%	5,544
Dec 17, 2025	59.97	60.12	59.65	59.80	59.80	-0.28%	7,609
Dec 16, 2025	59.99	60.10	59.80	59.97	59.97	-0.05%	4,034
Dec 15, 2025	60.28	60.28	59.60	60.00	60.00	-0.17%	7,321
Dec 12, 2025	60.39	60.39	59.78	60.10	60.10	0.32%	14,680
Dec 11, 2025	59.73	60.00	59.37	59.91	59.91	0.60%	10,679
Dec 10, 2025	59.97	60.09	59.50	59.55	59.55	-0.20%	12,930
Dec 9, 2025	60.16	60.16	59.23	59.67	59.67	-0.33%	8,681
Dec 8, 2025	60.62	60.62	59.26	59.87	59.87	-1.24%	16,228
Dec 5, 2025	60.42	60.66	60.22	60.62	60.62	0.31%	48,348
Dec 4, 2025	60.09	60.45	60.05	60.43	60.43	0.57%	35,472
Dec 3, 2025	60.29	60.30	59.96	60.09	60.09	-0.23%	7,790
Dec 2, 2025	60.42	60.42	59.80	60.23	60.23	-0.08%	19,860
Dec 1, 2025	60.38	60.40	60.06	60.28	60.28	0.33%	29,332
Nov 28, 2025	59.99	60.28	59.98	60.08	60.08	0.15%	17,721
Nov 27, 2025	60.12	60.33	59.88	59.99	59.99	-0.22%	18,242
Nov 26, 2025	59.55	60.17	59.23	60.12	60.12	0.96%	25,251
Nov 25, 2025	60.09	60.09	59.34	59.55	59.55	-0.25%	9,901
Nov 24, 2025	59.78	60.09	59.50	59.70	59.70	-0.13%	14,708
Nov 21, 2025	59.98	59.98	59.62	59.78	59.78	-0.37%	12,064
Nov 20, 2025	59.90	60.09	59.87	60.00	60.00	0.20%	23,683
Nov 19, 2025	59.71	59.92	59.51	59.88	59.88	0.50%	21,333
Nov 18, 2025	59.87	59.87	59.47	59.58	59.58	-0.25%	15,162
Nov 17, 2025	59.55	59.88	59.21	59.73	59.73	0.30%	25,040
Nov 14, 2025	59.57	59.75	59.16	59.55	59.55	-0.03%	19,170
Nov 13, 2025	59.80	59.87	59.34	59.57	59.57	0.07%	20,383
Nov 12, 2025	59.47	59.64	59.21	59.53	59.53	0.54%	21,664
Nov 11, 2025	58.78	59.36	58.64	59.21	59.21	0.71%	12,846
Nov 10, 2025	58.97	59.17	58.35	58.79	58.79	0.19%	37,038
Nov 7, 2025	58.54	58.94	58.06	58.68	58.68	-	19,310
Nov 6, 2025	59.09	59.20	58.47	58.68	58.68	-0.20%	17,319
Nov 4, 2025	59.15	59.52	58.76	58.80	58.80	-1.04%	27,858
Nov 3, 2025	59.46	59.88	58.85	59.42	59.42	0.42%	19,071
Oct 31, 2025	59.35	59.52	59.10	59.17	59.17	-0.08%	14,606
Oct 30, 2025	59.96	59.96	59.05	59.22	59.22	-0.75%	32,216