HDFC Nifty Smallcap 250 ETF (NSE:HDFCSML250)
India · Delayed Price · Currency is INR 164.40
-1.51 (-0.91%)
At close: Dec 16, 2025
NSE:HDFCSML250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 167.00 | 174.17 | 167.00 | 173.44 | 173.44 | 0.74% | 721,697 |
| Nov 14, 2025 | 171.74 | 174.08 | 171.10 | 172.17 | 172.17 | 0.26% | 700,967 |
| Nov 13, 2025 | 175.00 | 175.00 | 171.50 | 171.73 | 171.73 | -0.52% | 777,465 |
| Nov 12, 2025 | 172.19 | 173.00 | 171.58 | 172.63 | 172.63 | 0.75% | 1,936,552 |
| Nov 11, 2025 | 173.49 | 174.00 | 170.55 | 171.34 | 171.34 | -0.13% | 558,522 |
| Nov 10, 2025 | 167.31 | 175.89 | 167.31 | 171.57 | 171.57 | -0.02% | 1,463,504 |
| Nov 7, 2025 | 171.95 | 172.00 | 169.40 | 171.60 | 171.60 | -0.20% | 933,188 |
| Nov 6, 2025 | 175.50 | 175.50 | 171.70 | 171.95 | 171.95 | -1.33% | 997,894 |
| Nov 4, 2025 | 180.63 | 180.63 | 173.91 | 174.27 | 174.27 | -0.63% | 662,627 |
| Nov 3, 2025 | 177.00 | 177.00 | 174.10 | 175.37 | 175.37 | 0.73% | 998,278 |
| Oct 31, 2025 | 175.34 | 175.96 | 173.33 | 174.10 | 174.10 | -0.47% | 1,122,470 |
| Oct 30, 2025 | 175.19 | 175.41 | 174.50 | 174.93 | 174.93 | -0.09% | 554,088 |
| Oct 29, 2025 | 174.99 | 175.22 | 174.01 | 175.08 | 175.08 | 0.42% | 578,780 |
| Oct 28, 2025 | 174.78 | 175.39 | 174.01 | 174.34 | 174.34 | -0.19% | 532,977 |
| Oct 27, 2025 | 178.19 | 178.19 | 173.01 | 174.68 | 174.68 | 0.97% | 932,464 |
| Oct 24, 2025 | 169.41 | 174.38 | 169.41 | 173.00 | 173.00 | -0.44% | 2,661,373 |
| Oct 23, 2025 | 174.89 | 175.00 | 173.02 | 173.76 | 173.76 | 0.05% | 1,176,688 |
| Oct 21, 2025 | 176.90 | 176.90 | 172.02 | 173.67 | 173.67 | 0.63% | 630,535 |
| Oct 20, 2025 | 173.97 | 175.02 | 171.52 | 172.59 | 172.59 | 0.62% | 1,525,616 |
| Oct 17, 2025 | 172.52 | 172.90 | 171.15 | 171.52 | 171.52 | -0.58% | 1,581,746 |
| Oct 16, 2025 | 172.69 | 173.00 | 171.64 | 172.52 | 172.52 | 0.40% | 1,624,458 |
| Oct 15, 2025 | 170.81 | 172.00 | 170.05 | 171.83 | 171.83 | 1.27% | 706,877 |
| Oct 14, 2025 | 174.00 | 174.00 | 168.05 | 169.68 | 169.68 | -1.11% | 1,329,737 |
| Oct 13, 2025 | 172.32 | 172.32 | 170.69 | 171.59 | 171.59 | -0.51% | 1,727,595 |
| 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 |