NSE:HDFCQUAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	56.86	58.33	56.81	57.35	57.35	0.99%	5,533
May 14, 2026	56.84	57.89	56.55	56.79	56.79	0.04%	2,693
May 13, 2026	56.97	57.05	56.24	56.77	56.77	-0.46%	12,298
May 12, 2026	57.49	57.50	56.29	57.03	57.03	-1.16%	20,923
May 11, 2026	58.39	58.39	57.08	57.70	57.70	-0.88%	8,374
May 8, 2026	58.29	58.38	58.00	58.21	58.21	0.29%	6,120
May 7, 2026	58.39	58.39	57.89	58.04	58.04	-0.14%	7,788
May 6, 2026	58.20	58.39	57.92	58.12	58.12	0.35%	3,810
May 5, 2026	57.84	58.03	57.42	57.92	57.92	0.14%	5,028
May 4, 2026	57.79	58.34	57.48	57.84	57.84	0.87%	11,755
Apr 30, 2026	57.63	57.80	56.67	57.34	57.34	-0.52%	6,520
Apr 29, 2026	57.51	58.10	57.51	57.64	57.64	0.44%	15,862
Apr 28, 2026	56.96	57.84	56.96	57.39	57.39	0.26%	8,279
Apr 27, 2026	56.26	57.89	56.25	57.24	57.24	0.58%	8,047
Apr 24, 2026	57.66	57.81	56.61	56.91	56.91	-1.18%	7,912
Apr 23, 2026	58.02	58.36	57.51	57.59	57.59	-0.83%	16,272
Apr 22, 2026	58.31	58.31	57.75	58.07	58.07	0.09%	5,293
Apr 21, 2026	57.61	58.35	57.57	58.02	58.02	1.22%	21,205
Apr 20, 2026	56.82	58.39	56.82	57.32	57.32	-0.50%	11,509
Apr 17, 2026	56.69	57.65	56.69	57.61	57.61	0.88%	17,118
Apr 16, 2026	57.15	57.20	56.69	57.11	57.11	0.42%	10,680
Apr 15, 2026	55.86	57.00	55.86	56.87	56.87	1.92%	17,828
Apr 13, 2026	56.48	56.50	55.21	55.80	55.80	-1.01%	20,942
Apr 10, 2026	56.90	57.97	55.41	56.37	56.37	0.34%	14,849
Apr 9, 2026	55.89	57.00	55.37	56.18	56.18	1.01%	7,007
Apr 8, 2026	55.30	55.80	55.24	55.62	55.62	2.13%	16,044
Apr 7, 2026	53.55	54.62	53.55	54.46	54.46	1.04%	6,075
Apr 6, 2026	53.48	54.02	53.22	53.90	53.90	0.79%	9,660
Apr 2, 2026	53.46	54.50	52.03	53.48	53.48	0.60%	11,966
Apr 1, 2026	53.31	53.82	52.76	53.16	53.16	2.11%	5,985
Mar 30, 2026	52.64	53.44	51.91	52.06	52.06	-1.94%	25,588
Mar 27, 2026	54.79	54.79	52.75	53.09	53.09	-2.07%	27,275
Mar 25, 2026	53.35	56.00	52.81	54.21	54.21	1.78%	43,883
Mar 24, 2026	53.29	53.62	52.55	53.26	53.26	1.31%	9,851
Mar 23, 2026	54.12	54.12	52.46	52.57	52.57	-2.56%	25,405
Mar 20, 2026	53.46	54.76	52.89	53.95	53.95	0.92%	15,167
Mar 19, 2026	54.96	54.96	53.26	53.46	53.46	-3.06%	20,918
Mar 18, 2026	55.50	55.50	54.88	55.15	55.15	0.71%	15,463
Mar 17, 2026	54.42	54.82	54.16	54.76	54.76	0.42%	7,410
Mar 16, 2026	55.45	55.46	53.38	54.53	54.53	-0.07%	16,512
Mar 13, 2026	55.44	55.44	54.34	54.57	54.57	-1.57%	16,374
Mar 12, 2026	56.40	56.65	54.75	55.44	55.44	-1.18%	11,935
Mar 11, 2026	56.93	56.95	56.00	56.10	56.10	-0.97%	3,129
Mar 10, 2026	56.40	56.81	56.02	56.65	56.65	1.11%	4,374
Mar 9, 2026	56.64	56.65	55.00	56.03	56.03	-1.60%	21,351
Mar 6, 2026	56.83	57.22	56.83	56.94	56.94	0.11%	4,993
Mar 5, 2026	56.59	56.98	56.28	56.88	56.88	0.94%	7,617
Mar 4, 2026	57.14	57.14	56.01	56.35	56.35	-1.38%	19,118
Mar 2, 2026	57.37	57.37	56.37	57.14	57.14	-0.83%	23,801
Feb 27, 2026	58.28	58.28	57.53	57.62	57.62	-1.15%	13,779