NSE:HDFCSENSEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	82.85	83.00	80.90	82.65	82.65	-0.41%	246,243
Apr 1, 2026	83.32	84.50	82.01	82.99	82.99	2.09%	197,814
Mar 30, 2026	82.99	84.29	81.05	81.29	81.29	-2.19%	1,231,921
Mar 27, 2026	85.37	85.37	83.00	83.11	83.11	-2.20%	167,370
Mar 25, 2026	84.29	85.52	83.73	84.98	84.98	1.49%	333,129
Mar 24, 2026	84.40	85.00	82.54	83.73	83.73	1.69%	181,449
Mar 23, 2026	85.30	85.30	81.80	82.34	82.34	-2.13%	292,567
Mar 20, 2026	84.62	85.09	84.00	84.13	84.13	-0.08%	99,231
Mar 19, 2026	86.88	86.88	83.50	84.20	84.20	-2.74%	267,286
Mar 18, 2026	86.21	86.81	85.91	86.57	86.57	0.92%	68,598
Mar 17, 2026	85.97	87.15	85.00	85.78	85.78	0.40%	283,089
Mar 16, 2026	84.46	86.19	83.50	85.44	85.44	1.44%	129,501
Mar 13, 2026	85.91	86.09	84.01	84.23	84.23	-1.86%	509,636
Mar 12, 2026	87.24	87.24	85.60	85.83	85.83	-1.13%	122,755
Mar 11, 2026	88.85	88.85	86.65	86.81	86.81	-1.71%	298,834
Mar 10, 2026	87.13	91.00	87.13	88.32	88.32	0.82%	75,935
Mar 9, 2026	88.98	88.98	86.03	87.60	87.60	-1.67%	234,216
Mar 6, 2026	89.51	90.63	88.90	89.09	89.09	-1.21%	43,498
Mar 5, 2026	89.67	90.67	89.32	90.18	90.18	0.82%	39,122
Mar 4, 2026	88.66	89.98	88.20	89.45	89.45	-1.14%	233,459
Mar 2, 2026	91.56	91.75	89.50	90.48	90.48	-1.41%	145,014
Feb 27, 2026	92.83	93.49	91.50	91.77	91.77	-1.14%	40,868
Feb 26, 2026	92.86	93.74	92.52	92.83	92.83	-0.03%	17,753
Feb 25, 2026	93.28	93.58	92.66	92.86	92.86	0.01%	35,676
Feb 24, 2026	93.00	93.75	92.53	92.85	92.85	-1.14%	61,794
Feb 23, 2026	95.00	95.00	93.25	93.92	93.92	0.72%	235,294
Feb 20, 2026	93.74	93.77	91.97	93.25	93.25	0.44%	23,264
Feb 19, 2026	94.85	94.90	92.76	92.84	92.84	-1.50%	186,544
Feb 18, 2026	94.28	94.87	93.71	94.25	94.25	0.07%	16,344
Feb 17, 2026	93.11	94.55	93.11	94.18	94.18	0.57%	18,544
Feb 16, 2026	93.82	93.97	93.11	93.65	93.65	0.32%	33,587
Feb 13, 2026	94.45	94.45	93.20	93.35	93.35	-1.14%	46,233
Feb 12, 2026	95.42	95.42	94.25	94.43	94.43	-0.54%	23,839
Feb 11, 2026	94.63	95.56	94.63	94.94	94.94	-0.16%	40,869
Feb 10, 2026	94.95	95.34	94.37	95.09	95.09	0.59%	30,729
Feb 9, 2026	94.44	94.98	94.00	94.53	94.53	0.52%	50,649
Feb 6, 2026	93.80	94.13	93.33	94.04	94.04	0.18%	25,678
Feb 5, 2026	94.87	94.87	93.65	93.87	93.87	-0.46%	29,514
Feb 4, 2026	92.12	94.96	92.12	94.30	94.30	-0.20%	64,552
Feb 3, 2026	93.67	94.79	93.60	94.49	94.49	2.46%	59,943
Feb 2, 2026	91.01	92.28	90.70	92.22	92.22	0.69%	41,265
Feb 1, 2026	93.99	93.99	90.13	91.59	91.59	-1.34%	130,285
Jan 30, 2026	93.35	93.35	91.77	92.83	92.83	-0.21%	44,217
Jan 29, 2026	93.99	93.99	92.00	93.03	93.03	0.25%	50,842
Jan 28, 2026	92.21	93.07	92.20	92.80	92.80	0.65%	35,989
Jan 27, 2026	92.09	92.88	91.44	92.20	92.20	0.20%	56,581
Jan 23, 2026	94.00	94.00	90.25	92.02	92.02	-0.70%	92,479
Jan 22, 2026	94.71	94.88	92.28	92.67	92.67	0.29%	46,047
Jan 21, 2026	92.99	93.00	91.50	92.40	92.40	-0.19%	53,992
Jan 20, 2026	93.81	94.29	92.30	92.58	92.58	-1.25%	60,238