NSE:HDFCSENSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	87.17	87.17	84.51	84.80	84.80	-0.29%	33,409
Sep 21, 2026	82.66	86.48	82.66	85.05	85.05	0.32%	57,336
Sep 18, 2026	84.77	85.20	84.35	84.78	84.78	0.01%	51,347
Sep 17, 2026	84.65	84.94	84.19	84.77	84.77	-0.01%	27,969
Sep 16, 2026	83.98	84.80	83.92	84.78	84.78	0.24%	59,228
Sep 15, 2026	85.03	86.30	84.25	84.58	84.58	-0.87%	134,553
Sep 11, 2026	86.85	86.85	84.30	85.32	85.32	0.68%	90,887
Sep 10, 2026	85.32	85.92	84.33	84.74	84.74	-0.84%	90,184
Sep 9, 2026	88.13	88.13	85.01	85.46	85.46	-0.62%	131,101
Sep 8, 2026	86.69	86.69	85.98	85.99	85.99	-0.56%	29,581
Sep 7, 2026	88.19	88.19	78.44	86.47	86.47	-0.78%	46,781
Sep 4, 2026	86.67	87.59	86.67	87.15	87.15	0.46%	23,630
Sep 3, 2026	86.92	87.55	86.51	86.75	86.75	-0.05%	22,075
Sep 2, 2026	87.67	87.67	86.53	86.79	86.79	-0.68%	48,366
Sep 1, 2026	87.01	88.60	87.01	87.38	87.38	0.10%	39,852
Aug 31, 2026	87.30	87.96	87.07	87.29	87.29	-0.29%	55,664
Aug 28, 2026	88.00	88.00	87.31	87.54	87.54	-0.13%	13,651
Aug 27, 2026	87.80	88.48	87.60	87.65	87.65	-0.43%	31,710
Aug 26, 2026	90.33	90.33	87.50	88.03	88.03	-0.11%	22,510
Aug 25, 2026	87.11	88.21	87.11	88.13	88.13	0.56%	23,938
Aug 24, 2026	87.91	88.35	87.50	87.64	87.64	-0.31%	25,756
Aug 21, 2026	87.77	88.46	87.76	87.91	87.91	-0.02%	33,737
Aug 20, 2026	87.58	88.35	87.50	87.93	87.93	0.80%	82,308
Aug 19, 2026	89.96	89.96	87.10	87.23	87.23	-0.62%	24,563
Aug 18, 2026	87.55	88.24	87.55	87.77	87.77	-0.54%	13,547
Aug 17, 2026	88.21	88.69	87.90	88.25	88.25	0.05%	31,919
Aug 14, 2026	88.02	88.69	88.01	88.21	88.21	0.02%	38,920
Aug 13, 2026	88.19	88.76	88.05	88.19	88.19	-0.19%	83,888
Aug 12, 2026	88.05	89.11	87.95	88.36	88.36	-0.34%	45,453
Aug 11, 2026	88.74	89.38	88.48	88.66	88.66	-0.27%	29,655
Aug 10, 2026	88.78	89.61	88.60	88.90	88.90	-0.09%	26,684
Aug 7, 2026	89.40	89.48	88.61	88.98	88.98	-0.31%	23,827
Aug 6, 2026	89.13	89.54	89.00	89.26	89.26	0.15%	86,179
Aug 5, 2026	89.90	89.90	88.74	89.13	89.13	0.02%	34,460
Aug 4, 2026	89.89	89.89	88.41	89.11	89.11	0.10%	40,540
Aug 3, 2026	86.21	90.64	86.21	89.02	89.02	0.67%	40,131
Jul 31, 2026	90.41	90.41	87.72	88.43	88.43	0.25%	39,113
Jul 30, 2026	88.28	88.45	87.85	88.21	88.21	0.41%	45,207
Jul 29, 2026	87.50	88.09	87.33	87.85	87.85	1.06%	45,531
Jul 28, 2026	86.52	87.43	86.52	86.93	86.93	-0.02%	77,726
Jul 27, 2026	87.38	87.45	86.05	86.95	86.95	0.64%	52,836
Jul 24, 2026	86.43	86.55	85.68	86.40	86.40	-0.37%	49,030
Jul 23, 2026	86.84	87.20	86.46	86.72	86.72	-0.45%	85,573
Jul 22, 2026	87.51	88.11	87.00	87.11	87.11	-0.76%	39,584
Jul 21, 2026	87.76	88.21	87.63	87.78	87.78	-0.17%	31,615
Jul 20, 2026	91.02	91.02	87.60	87.93	87.93	-0.50%	29,547
Jul 17, 2026	88.25	88.60	87.14	88.37	88.37	0.91%	84,029
Jul 16, 2026	87.42	88.08	87.34	87.57	87.57	0.14%	164,960
Jul 15, 2026	89.60	89.60	87.10	87.45	87.45	0.03%	22,488
Jul 14, 2026	87.11	87.83	87.11	87.42	87.42	-0.56%	30,758