NSE:HDFCQUAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	57.09	57.19	56.90	56.90	-	0.14%	4,158
Sep 22, 2026	55.82	57.10	55.82	56.82	56.82	-0.77%	15,973
Sep 21, 2026	55.59	57.85	55.59	57.26	57.26	0.95%	4,127
Sep 18, 2026	56.55	57.05	56.55	56.72	56.72	-0.35%	11,934
Sep 17, 2026	56.65	56.98	56.54	56.92	56.92	0.37%	8,797
Sep 16, 2026	56.69	56.86	56.31	56.71	56.71	0.27%	4,138
Sep 15, 2026	57.98	57.98	56.50	56.56	56.56	-1.51%	17,570
Sep 11, 2026	57.15	57.46	57.10	57.43	57.43	0.05%	1,548
Sep 10, 2026	57.72	57.94	57.40	57.40	57.40	-0.55%	6,054
Sep 9, 2026	57.96	57.96	57.63	57.72	57.72	-0.91%	5,316
Sep 8, 2026	58.17	58.65	58.06	58.25	58.25	0.22%	3,179
Sep 7, 2026	58.31	58.34	58.00	58.12	58.12	-0.90%	5,358
Sep 4, 2026	58.87	58.93	58.50	58.65	58.65	0.22%	2,788
Sep 3, 2026	58.85	58.85	58.50	58.52	58.52	-0.51%	7,207
Sep 2, 2026	59.25	59.25	58.40	58.82	58.82	-0.54%	3,956
Sep 1, 2026	59.68	59.89	59.05	59.14	59.14	0.15%	6,295
Aug 31, 2026	58.97	59.25	58.87	59.05	59.05	-0.35%	16,283
Aug 28, 2026	57.98	59.74	57.98	59.26	59.26	0.29%	41,122
Aug 27, 2026	59.61	59.61	59.09	59.09	59.09	-0.51%	15,045
Aug 26, 2026	59.31	59.85	59.31	59.39	59.39	0.13%	10,190
Aug 25, 2026	59.11	59.54	58.92	59.31	59.31	0.36%	4,385
Aug 24, 2026	59.25	59.50	59.09	59.10	59.10	-0.25%	5,210
Aug 21, 2026	59.29	59.37	59.25	59.25	59.25	-0.15%	4,240
Aug 20, 2026	59.50	59.70	59.28	59.34	59.34	0.41%	2,762
Aug 19, 2026	59.55	59.55	59.00	59.10	59.10	-0.17%	15,846
Aug 18, 2026	59.70	59.70	58.97	59.20	59.20	-0.87%	24,197
Aug 17, 2026	59.97	60.14	59.63	59.72	59.72	-0.58%	6,370
Aug 14, 2026	60.19	60.28	59.94	60.07	60.07	-0.02%	5,960
Aug 13, 2026	60.06	60.26	59.94	60.08	60.08	0.03%	12,527
Aug 12, 2026	60.43	60.43	59.86	60.06	60.06	-0.25%	16,092
Aug 11, 2026	60.41	60.50	59.63	60.21	60.21	0.03%	36,531
Aug 10, 2026	59.80	60.41	59.80	60.19	60.19	0.65%	57,969
Aug 7, 2026	59.99	60.32	59.50	59.80	59.80	0.71%	30,353
Aug 6, 2026	59.90	60.03	59.20	59.38	59.38	-0.50%	21,394
Aug 5, 2026	59.75	59.96	59.64	59.68	59.68	0.40%	23,695
Aug 4, 2026	59.29	59.90	59.29	59.44	59.44	0.25%	43,138
Aug 3, 2026	59.18	59.71	58.43	59.29	59.29	0.68%	52,828
Jul 31, 2026	58.72	59.10	58.72	58.89	58.89	-0.22%	21,681
Jul 30, 2026	58.96	59.21	57.75	59.02	59.02	0.41%	17,494
Jul 29, 2026	57.75	58.91	57.75	58.78	58.78	1.27%	43,724
Jul 28, 2026	58.33	58.50	58.00	58.04	58.04	-0.05%	21,655
Jul 27, 2026	57.10	58.18	57.10	58.07	58.07	1.08%	30,052
Jul 24, 2026	57.22	57.80	57.10	57.45	57.45	-0.28%	10,659
Jul 23, 2026	57.59	57.86	57.41	57.61	57.61	0.14%	7,962
Jul 22, 2026	58.02	58.02	57.37	57.53	57.53	-0.36%	34,854
Jul 21, 2026	57.78	57.90	57.48	57.74	57.74	0.26%	17,931
Jul 20, 2026	57.58	57.78	57.40	57.59	57.59	0.03%	56,442
Jul 17, 2026	56.68	57.59	56.68	57.57	57.57	1.04%	14,690
Jul 16, 2026	57.50	57.50	56.92	56.98	56.98	0.11%	17,856
Jul 15, 2026	56.90	57.15	56.78	56.92	56.92	-	8,119