HDFC Nifty Smallcap 250 ETF (NSE:HDFCSML250)
India · Delayed Price · Currency is INR 168.78
-2.93 (-1.71%)
At close: Aug 26, 2025, 3:30 PM IST
NSE:HDFCSML250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 172.50 | 172.50 | 168.49 | 168.78 | - | -1.71% | 137,758 |
| Aug 25, 2025 | 171.45 | 172.45 | 171.33 | 171.71 | - | 0.16% | 119,150 |
| Aug 22, 2025 | 171.91 | 172.36 | 170.91 | 171.44 | - | -0.20% | 124,795 |
| Aug 21, 2025 | 172.37 | 173.25 | 171.50 | 171.79 | - | 0.02% | 30,297 |
| Aug 20, 2025 | 170.86 | 172.08 | 170.25 | 171.76 | - | 0.18% | 112,186 |
| Aug 19, 2025 | 171.10 | 171.50 | 169.95 | 171.45 | - | 0.56% | 30,579 |
| Aug 18, 2025 | 170.56 | 171.50 | 168.97 | 170.50 | - | 1.43% | 205,429 |
| Aug 14, 2025 | 167.80 | 169.42 | 167.44 | 168.09 | - | -0.33% | 79,803 |
| Aug 13, 2025 | 167.48 | 169.04 | 167.45 | 168.64 | - | 0.71% | 96,343 |
| Aug 12, 2025 | 168.00 | 168.21 | 167.11 | 167.45 | - | -0.10% | 106,335 |
| Aug 11, 2025 | 167.80 | 167.80 | 165.70 | 167.62 | - | 0.45% | 49,645 |
| Aug 8, 2025 | 169.70 | 170.40 | 166.42 | 166.87 | - | -1.10% | 84,804 |
| Aug 7, 2025 | 167.31 | 170.00 | 166.51 | 168.72 | - | -0.15% | 226,143 |
| Aug 6, 2025 | 171.00 | 171.25 | 168.00 | 168.98 | - | -1.11% | 158,484 |
| Aug 5, 2025 | 170.61 | 172.38 | 170.41 | 170.87 | - | -0.39% | 93,592 |
| Aug 4, 2025 | 169.72 | 171.74 | 169.25 | 171.54 | - | 0.94% | 127,657 |
| Aug 1, 2025 | 172.30 | 173.33 | 169.57 | 169.95 | - | -1.56% | 139,854 |
| Jul 31, 2025 | 172.36 | 174.03 | 171.38 | 172.64 | - | -0.80% | 35,294 |
| Jul 30, 2025 | 172.70 | 175.49 | 172.70 | 174.04 | - | -0.18% | 16,252 |
| Jul 29, 2025 | 173.80 | 174.45 | 171.70 | 174.36 | - | 0.89% | 68,867 |
| Jul 28, 2025 | 175.50 | 175.56 | 172.58 | 172.83 | - | -1.03% | 111,433 |
| Jul 25, 2025 | 178.62 | 178.63 | 174.00 | 174.63 | - | -2.19% | 343,301 |
| Jul 24, 2025 | 180.04 | 180.27 | 178.26 | 178.54 | - | -0.59% | 77,375 |
| Jul 23, 2025 | 179.91 | 179.91 | 178.26 | 179.60 | - | 0.13% | 41,849 |
| Jul 22, 2025 | 179.93 | 180.94 | 179.18 | 179.36 | - | -0.36% | 43,450 |
| Jul 21, 2025 | 180.12 | 180.24 | 178.37 | 180.00 | - | 0.08% | 134,610 |
| Jul 18, 2025 | 181.63 | 182.00 | 178.75 | 179.85 | - | -0.86% | 256,915 |
| Jul 17, 2025 | 181.50 | 181.90 | 180.84 | 181.41 | - | 0.25% | 132,814 |
| Jul 16, 2025 | 181.12 | 181.37 | 179.86 | 180.96 | - | 0.21% | 29,352 |
| Jul 15, 2025 | 180.62 | 180.87 | 178.63 | 180.58 | - | 0.97% | 37,627 |
| Jul 14, 2025 | 177.59 | 179.15 | 176.40 | 178.84 | - | 0.85% | 127,243 |
| Jul 11, 2025 | 178.59 | 179.50 | 176.81 | 177.33 | - | -0.73% | 58,197 |
| Jul 10, 2025 | 177.14 | 179.63 | 177.14 | 178.64 | - | -0.16% | 99,727 |
| Jul 9, 2025 | 177.00 | 179.10 | 177.00 | 178.93 | - | 0.93% | 30,732 |
| Jul 8, 2025 | 178.40 | 178.93 | 176.34 | 177.29 | - | -0.36% | 37,129 |
| Jul 7, 2025 | 178.58 | 178.63 | 177.44 | 177.93 | - | -0.20% | 104,711 |
| Jul 4, 2025 | 178.10 | 179.15 | 177.50 | 178.29 | - | 0.19% | 59,978 |
| Jul 3, 2025 | 177.20 | 178.79 | 177.20 | 177.95 | - | 0.38% | 181,399 |
| Jul 2, 2025 | 179.11 | 179.11 | 176.82 | 177.28 | - | -0.59% | 104,227 |
| Jul 1, 2025 | 179.64 | 180.00 | 177.85 | 178.34 | - | -0.43% | 374,336 |
| Jun 30, 2025 | 179.12 | 179.18 | 177.30 | 179.11 | - | 0.99% | 56,942 |
| Jun 27, 2025 | 176.89 | 177.70 | 176.21 | 177.35 | - | 0.77% | 48,991 |
| Jun 26, 2025 | 175.20 | 176.63 | 175.02 | 176.00 | - | 0.24% | 114,163 |
| Jun 25, 2025 | 173.78 | 175.70 | 172.90 | 175.57 | - | 1.56% | 211,400 |
| Jun 24, 2025 | 172.25 | 173.67 | 172.25 | 172.87 | - | 0.86% | 135,520 |
| Jun 23, 2025 | 169.95 | 171.64 | 168.30 | 171.39 | - | 0.72% | 359,301 |
| Jun 20, 2025 | 167.84 | 170.74 | 167.84 | 170.17 | - | 0.56% | 126,247 |
| Jun 19, 2025 | 172.00 | 173.04 | 168.84 | 169.23 | - | -1.71% | 92,553 |
| Jun 18, 2025 | 172.48 | 173.68 | 170.37 | 172.18 | - | -0.38% | 465,491 |
| Jun 17, 2025 | 174.61 | 174.84 | 172.62 | 172.83 | - | -0.67% | 33,708 |