HDFC Nifty Smallcap 250 ETF (NSE:HDFCSML250)
India · Delayed Price · Currency is INR 172.38
+1.20 (0.70%)
At close: Oct 10, 2025
NSE:HDFCSML250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 171.61 | 172.55 | 171.00 | 172.47 | 172.47 | 0.59% | 974,740 |
| Oct 9, 2025 | 170.33 | 171.70 | 170.04 | 171.45 | 171.45 | 0.66% | 864,794 |
| Oct 8, 2025 | 171.45 | 171.99 | 169.80 | 170.33 | 170.33 | -0.65% | 967,359 |
| Oct 7, 2025 | 172.45 | 172.45 | 170.96 | 171.45 | 171.45 | 0.07% | 786,170 |
| Oct 6, 2025 | 171.02 | 173.40 | 170.83 | 171.33 | 171.33 | -0.13% | 873,001 |
| Oct 3, 2025 | 172.00 | 172.18 | 169.21 | 171.56 | 171.56 | 0.98% | 1,737,104 |
| Oct 1, 2025 | 166.45 | 170.17 | 166.45 | 169.89 | 169.89 | 1.25% | 1,109,417 |
| Sep 30, 2025 | 172.38 | 172.38 | 166.91 | 167.79 | 167.79 | -0.23% | 983,292 |
| Sep 29, 2025 | 170.50 | 170.50 | 167.70 | 168.18 | 168.18 | -0.12% | 983,078 |
| Sep 26, 2025 | 172.69 | 172.69 | 168.05 | 168.39 | 168.39 | -2.06% | 2,210,602 |
| Sep 25, 2025 | 174.37 | 174.37 | 171.60 | 171.94 | 171.94 | -0.41% | 1,346,343 |
| Sep 24, 2025 | 174.49 | 174.49 | 172.35 | 172.64 | 172.64 | -0.49% | 646,950 |
| Sep 23, 2025 | 174.50 | 174.99 | 173.20 | 173.49 | 173.49 | -0.30% | 1,791,322 |
| Sep 22, 2025 | 177.00 | 178.00 | 173.15 | 174.02 | 174.02 | -1.14% | 2,944,803 |
| Sep 19, 2025 | 177.00 | 177.00 | 175.59 | 176.03 | 176.03 | 0.14% | 695,965 |
| Sep 18, 2025 | 177.49 | 177.49 | 175.20 | 175.79 | 175.79 | -0.20% | 662,694 |
| Sep 17, 2025 | 172.00 | 176.99 | 172.00 | 176.14 | 176.14 | 0.25% | 1,465,758 |
| Sep 16, 2025 | 175.02 | 176.99 | 173.86 | 175.70 | 175.70 | 0.97% | 2,147,878 |
| Sep 15, 2025 | 173.49 | 174.17 | 172.44 | 174.02 | 174.02 | 0.66% | 2,070,677 |
| Sep 12, 2025 | 176.39 | 176.39 | 172.01 | 172.88 | 172.88 | 0.46% | 598,325 |
| Sep 11, 2025 | 173.08 | 173.08 | 171.96 | 172.09 | 172.09 | -0.05% | 467,035 |
| Sep 10, 2025 | 171.80 | 172.86 | 170.89 | 172.18 | 172.18 | 0.75% | 698,091 |
| Sep 9, 2025 | 170.20 | 172.19 | 170.20 | 170.89 | 170.89 | -0.09% | 417,046 |
| Sep 8, 2025 | 171.49 | 171.49 | 170.04 | 171.05 | 171.05 | 0.65% | 666,313 |
| Sep 5, 2025 | 168.00 | 171.29 | 168.00 | 169.94 | 169.94 | 0.25% | 768,538 |
| Sep 4, 2025 | 171.50 | 172.95 | 169.26 | 169.51 | 169.51 | -1.00% | 1,129,013 |
| Sep 3, 2025 | 171.00 | 173.35 | 169.15 | 171.22 | 171.22 | 0.84% | 960,345 |
| Sep 2, 2025 | 170.48 | 170.58 | 168.53 | 169.80 | 169.80 | 0.60% | 1,020,882 |
| Sep 1, 2025 | 166.30 | 168.99 | 166.22 | 168.78 | 168.78 | 1.45% | 810,537 |
| Aug 29, 2025 | 171.15 | 171.15 | 165.66 | 166.36 | 166.36 | -0.37% | 1,631,505 |
| Aug 28, 2025 | 172.98 | 172.98 | 164.55 | 166.98 | 166.98 | -1.06% | 1,269,862 |
| Aug 26, 2025 | 176.94 | 176.94 | 168.48 | 168.77 | 168.77 | -1.76% | 1,088,127 |
| Aug 25, 2025 | 172.28 | 172.94 | 171.38 | 171.79 | 171.79 | 0.24% | 661,605 |
| Aug 22, 2025 | 171.77 | 172.28 | 170.91 | 171.38 | 171.38 | -0.15% | 588,911 |
| Aug 21, 2025 | 172.77 | 173.23 | 171.42 | 171.64 | 171.64 | -0.08% | 1,508,210 |
| Aug 20, 2025 | 173.50 | 173.50 | 170.50 | 171.77 | 171.77 | 0.20% | 495,826 |
| Aug 19, 2025 | 168.11 | 171.52 | 168.11 | 171.43 | 171.43 | 0.67% | 804,897 |
| Aug 18, 2025 | 169.76 | 172.90 | 169.00 | 170.29 | 170.29 | 1.33% | 1,252,799 |
| Aug 14, 2025 | 169.50 | 169.50 | 167.50 | 168.06 | 168.06 | -0.34% | 651,176 |
| Aug 13, 2025 | 167.77 | 168.90 | 167.65 | 168.64 | 168.64 | 0.73% | 589,798 |
| Aug 12, 2025 | 169.00 | 169.00 | 167.00 | 167.42 | 167.42 | -0.06% | 548,041 |
| Aug 11, 2025 | 167.80 | 167.80 | 165.24 | 167.52 | 167.52 | 0.37% | 942,571 |
| Aug 8, 2025 | 166.45 | 170.90 | 166.45 | 166.90 | 166.90 | -1.17% | 1,001,631 |
| Aug 7, 2025 | 173.15 | 173.15 | 166.05 | 168.88 | 168.88 | -0.03% | 970,111 |
| Aug 6, 2025 | 172.57 | 172.57 | 168.10 | 168.93 | 168.93 | -1.14% | 902,561 |
| Aug 5, 2025 | 173.12 | 173.12 | 170.60 | 170.87 | 170.87 | -0.35% | 491,105 |
| Aug 4, 2025 | 171.80 | 171.96 | 169.25 | 171.47 | 171.47 | 0.92% | 789,879 |
| Aug 1, 2025 | 174.00 | 174.00 | 169.55 | 169.90 | 169.90 | -1.39% | 959,023 |
| Jul 31, 2025 | 173.50 | 174.03 | 171.05 | 172.30 | 172.30 | -1.03% | 860,214 |
| Jul 30, 2025 | 174.01 | 175.62 | 173.24 | 174.09 | 174.09 | -0.17% | 779,652 |