HDFC BSE Sensex ETF (NSE:HDFCSENSEX)
India · Delayed Price · Currency is INR 92.35
+0.48 (0.52%)
Last updated: Aug 21, 2025
NSE:HDFCSENSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 92.47 | 92.60 | 91.40 | 91.56 | - | -0.49% | 22,334 |
| Aug 21, 2025 | 94.16 | 94.16 | 91.74 | 92.01 | - | 0.15% | 13,412 |
| Aug 20, 2025 | 92.28 | 92.28 | 90.88 | 91.87 | - | -0.02% | 27,517 |
| Aug 19, 2025 | 91.77 | 92.03 | 91.22 | 91.89 | - | 0.62% | 24,150 |
| Aug 18, 2025 | 90.91 | 92.03 | 90.81 | 91.32 | - | 0.45% | 28,362 |
| Aug 14, 2025 | 90.59 | 91.01 | 90.32 | 90.91 | - | 0.65% | 14,385 |
| Aug 13, 2025 | 90.34 | 90.69 | 89.50 | 90.32 | - | -0.02% | 13,135 |
| Aug 12, 2025 | 90.21 | 91.21 | 90.04 | 90.34 | - | -0.35% | 22,099 |
| Aug 11, 2025 | 90.29 | 90.72 | 89.31 | 90.66 | - | 0.89% | 25,069 |
| Aug 8, 2025 | 90.98 | 90.99 | 89.79 | 89.86 | - | -1.13% | 41,707 |
| Aug 7, 2025 | 90.02 | 91.50 | 89.66 | 90.89 | - | 0.30% | 53,088 |
| Aug 6, 2025 | 90.84 | 90.97 | 90.33 | 90.62 | - | -0.24% | 15,485 |
| Aug 5, 2025 | 91.00 | 91.00 | 90.34 | 90.84 | - | 0.06% | 15,940 |
| Aug 4, 2025 | 90.97 | 91.21 | 90.11 | 90.79 | - | 0.12% | 19,737 |
| Aug 1, 2025 | 92.50 | 92.50 | 90.50 | 90.68 | - | -0.72% | 28,794 |
| Jul 31, 2025 | 91.47 | 91.89 | 90.51 | 91.34 | - | -0.35% | 34,814 |
| Jul 30, 2025 | 91.39 | 91.75 | 91.28 | 91.66 | - | 0.35% | 12,071 |
| Jul 29, 2025 | 91.13 | 91.64 | 89.94 | 91.34 | - | 0.73% | 29,768 |
| Jul 28, 2025 | 91.10 | 91.97 | 90.52 | 90.68 | - | -1.03% | 43,789 |
| Jul 25, 2025 | 92.02 | 92.58 | 91.50 | 91.62 | - | -0.92% | 31,931 |
| Jul 24, 2025 | 93.19 | 93.19 | 92.06 | 92.47 | - | -0.45% | 19,071 |
| Jul 23, 2025 | 92.95 | 93.11 | 92.22 | 92.89 | - | 0.49% | 12,043 |
| Jul 22, 2025 | 92.69 | 92.80 | 92.21 | 92.44 | - | 0.29% | 18,659 |
| Jul 21, 2025 | 92.47 | 92.47 | 91.54 | 92.17 | - | 0.21% | 19,261 |
| Jul 18, 2025 | 93.80 | 93.80 | 91.80 | 91.98 | - | -0.77% | 38,833 |
| Jul 17, 2025 | 93.19 | 94.00 | 92.21 | 92.69 | - | -0.15% | 22,782 |
| Jul 16, 2025 | 92.98 | 93.30 | 92.42 | 92.83 | - | 0.13% | 21,556 |
| Jul 15, 2025 | 92.78 | 93.00 | 92.10 | 92.71 | - | 0.26% | 19,574 |
| Jul 14, 2025 | 93.18 | 93.19 | 92.03 | 92.47 | - | -0.34% | 32,166 |
| Jul 11, 2025 | 92.81 | 93.79 | 92.69 | 92.79 | - | -0.76% | 30,884 |
| Jul 10, 2025 | 93.40 | 94.40 | 93.31 | 93.50 | - | -0.21% | 17,767 |
| Jul 9, 2025 | 94.47 | 94.48 | 93.64 | 93.70 | - | -0.37% | 26,184 |
| Jul 8, 2025 | 94.11 | 94.20 | 93.17 | 94.05 | - | 0.55% | 27,052 |
| Jul 7, 2025 | 94.20 | 94.37 | 93.20 | 93.54 | - | -0.56% | 29,378 |
| Jul 4, 2025 | 93.52 | 94.39 | 93.01 | 94.07 | - | 0.60% | 18,360 |
| Jul 3, 2025 | 93.72 | 94.19 | 93.21 | 93.51 | - | -0.21% | 21,898 |
| Jul 2, 2025 | 93.83 | 94.59 | 93.37 | 93.71 | - | -0.13% | 37,907 |
| Jul 1, 2025 | 93.62 | 94.21 | 93.48 | 93.83 | - | 0.24% | 21,265 |
| Jun 30, 2025 | 94.42 | 95.00 | 93.39 | 93.61 | - | -0.54% | 53,980 |
| Jun 27, 2025 | 93.99 | 94.43 | 93.12 | 94.12 | - | 0.64% | 39,359 |
| Jun 26, 2025 | 92.70 | 93.60 | 92.44 | 93.52 | - | 1.02% | 66,058 |
| Jun 25, 2025 | 89.57 | 92.69 | 89.57 | 92.58 | - | 0.77% | 6,885 |
| Jun 24, 2025 | 91.76 | 92.88 | 91.71 | 91.87 | - | 0.15% | 45,897 |
| Jun 23, 2025 | 91.50 | 92.37 | 91.07 | 91.73 | - | -0.38% | 35,358 |
| Jun 20, 2025 | 90.32 | 92.25 | 90.32 | 92.08 | - | 1.12% | 17,155 |
| Jun 19, 2025 | 91.58 | 91.58 | 90.85 | 91.06 | - | 0.09% | 25,421 |
| Jun 18, 2025 | 91.69 | 91.70 | 90.80 | 90.98 | - | -0.41% | 17,959 |
| Jun 17, 2025 | 91.67 | 91.76 | 91.06 | 91.35 | - | -0.35% | 15,416 |
| Jun 16, 2025 | 90.82 | 92.70 | 90.51 | 91.67 | - | 0.92% | 22,052 |
| Jun 13, 2025 | 91.59 | 91.67 | 90.00 | 90.83 | - | -0.88% | 90,122 |