NSE:HDFCSML250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	158.31	158.32	156.06	157.54	157.54	-0.10%	2,419,135
Jan 28, 2026	155.50	157.90	154.95	157.70	157.70	1.95%	1,713,760
Jan 27, 2026	155.36	155.38	153.00	154.68	154.68	0.31%	2,161,557
Jan 23, 2026	158.31	158.31	153.45	154.20	154.20	-2.00%	2,489,322
Jan 22, 2026	157.44	158.55	156.10	157.34	157.34	0.98%	2,217,224
Jan 21, 2026	157.38	157.38	154.01	155.82	155.82	-0.96%	4,129,440
Jan 20, 2026	160.30	162.03	156.50	157.33	157.33	-2.56%	3,048,176
Jan 19, 2026	164.24	164.24	161.30	161.46	161.46	-1.15%	1,259,750
Jan 16, 2026	165.60	165.60	163.26	163.34	163.34	-0.38%	730,914
Jan 14, 2026	163.91	164.20	162.61	163.97	163.97	0.60%	976,164
Jan 13, 2026	163.00	163.84	162.10	163.00	163.00	0.48%	884,331
Jan 12, 2026	164.75	164.99	160.00	162.22	162.22	-0.76%	2,619,909
Jan 9, 2026	167.46	167.46	163.22	163.47	163.47	-1.65%	1,673,226
Jan 8, 2026	169.19	169.22	166.00	166.22	166.22	-1.76%	953,941
Jan 7, 2026	170.18	170.18	168.15	169.19	169.19	0.21%	590,754
Jan 6, 2026	172.40	172.40	165.00	168.83	168.83	-0.30%	614,640
Jan 5, 2026	169.70	169.99	168.53	169.33	169.33	0.28%	1,739,801
Jan 2, 2026	171.71	171.71	167.42	168.85	168.85	0.79%	1,145,532
Jan 1, 2026	168.07	168.46	167.08	167.53	167.53	-0.11%	569,348
Dec 31, 2025	165.71	168.21	165.71	167.71	167.71	1.07%	1,912,773
Dec 30, 2025	166.21	166.81	165.08	165.93	165.93	-0.14%	996,333
Dec 29, 2025	167.46	167.67	165.58	166.17	166.17	-0.54%	4,460,532
Dec 26, 2025	167.25	167.89	166.92	167.07	167.07	-0.11%	907,881
Dec 24, 2025	168.12	168.25	167.00	167.25	167.25	-0.06%	903,530
Dec 23, 2025	167.77	167.84	166.36	167.35	167.35	0.17%	1,082,159
Dec 22, 2025	166.60	167.50	165.51	167.06	167.06	0.99%	2,532,443
Dec 19, 2025	167.02	167.84	163.15	165.43	165.43	1.52%	1,215,896
Dec 18, 2025	167.34	167.34	161.80	162.95	162.95	-0.19%	803,916
Dec 17, 2025	165.20	165.20	163.00	163.26	163.26	-0.69%	779,956
Dec 16, 2025	165.87	165.88	164.00	164.40	164.40	-0.91%	1,094,594
Dec 15, 2025	165.30	166.06	164.63	165.91	165.91	0.38%	956,649
Dec 12, 2025	165.38	165.40	163.91	165.28	165.28	0.82%	1,183,988
Dec 11, 2025	163.99	164.08	162.18	163.93	163.93	0.71%	1,308,253
Dec 10, 2025	165.40	165.40	162.53	162.78	162.78	-0.79%	5,635,694
Dec 9, 2025	163.00	164.29	159.90	164.07	164.07	0.95%	2,244,148
Dec 8, 2025	168.50	168.50	162.00	162.52	162.52	-2.33%	3,002,751
Dec 5, 2025	168.94	168.94	165.98	166.40	166.40	-0.51%	1,451,778
Dec 4, 2025	167.62	168.07	166.80	167.25	167.25	-0.21%	634,758
Dec 3, 2025	168.98	168.99	166.91	167.61	167.61	-0.33%	706,834
Dec 2, 2025	169.08	169.98	167.64	168.17	168.17	-0.54%	795,154
Dec 1, 2025	170.42	170.50	168.73	169.08	169.08	0.21%	1,165,320
Nov 28, 2025	169.99	169.99	168.32	168.72	168.72	-0.22%	711,926
Nov 27, 2025	170.49	170.49	168.57	169.10	169.10	-0.35%	803,167
Nov 26, 2025	167.83	170.25	167.70	169.69	169.69	1.19%	1,198,029
Nov 25, 2025	167.98	168.00	166.63	167.69	167.69	0.19%	2,368,441
Nov 24, 2025	170.14	170.15	167.00	167.38	167.38	-0.46%	994,280
Nov 21, 2025	171.58	171.58	167.98	168.15	168.15	-1.51%	2,175,848
Nov 20, 2025	171.48	171.79	170.55	170.73	170.73	0.06%	875,986
Nov 19, 2025	174.00	174.00	170.34	170.63	170.63	-0.33%	1,366,665
Nov 18, 2025	175.11	175.11	170.90	171.19	171.19	-1.30%	1,062,053