HDFC Nifty Smallcap 250 ETF (NSE:HDFCSML250)
India · Delayed Price · Currency is INR 150.17
+0.89 (0.60%)
At close: Mar 17, 2026
NSE:HDFCSML250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 150.49 | 150.60 | 148.78 | 150.17 | 150.17 | 0.60% | 1,771,590 |
| Mar 16, 2026 | 150.50 | 150.50 | 146.55 | 149.28 | 149.28 | -0.42% | 3,469,382 |
| Mar 13, 2026 | 157.73 | 157.73 | 149.43 | 149.91 | 149.91 | -2.59% | 5,195,534 |
| Mar 12, 2026 | 154.28 | 158.13 | 151.35 | 153.89 | 153.89 | -0.25% | 2,104,524 |
| Mar 11, 2026 | 158.69 | 158.69 | 153.84 | 154.28 | 154.28 | -0.35% | 1,629,042 |
| Mar 10, 2026 | 156.48 | 156.48 | 152.84 | 154.82 | 154.82 | 1.91% | 2,359,309 |
| Mar 9, 2026 | 154.95 | 154.95 | 150.00 | 151.92 | 151.92 | -2.30% | 4,266,311 |
| Mar 6, 2026 | 156.41 | 156.66 | 154.77 | 155.49 | 155.49 | -0.20% | 1,476,804 |
| Mar 5, 2026 | 156.00 | 156.09 | 153.90 | 155.80 | 155.80 | 1.29% | 3,519,764 |
| Mar 4, 2026 | 157.21 | 157.21 | 152.70 | 153.82 | 153.82 | -2.10% | 3,560,237 |
| Mar 2, 2026 | 160.00 | 160.00 | 154.01 | 157.12 | 157.12 | -1.93% | 3,473,355 |
| Feb 27, 2026 | 162.30 | 162.30 | 160.00 | 160.22 | 160.22 | -0.88% | 953,776 |
| Feb 26, 2026 | 160.98 | 162.60 | 160.82 | 161.64 | 161.64 | 0.08% | 888,045 |
| Feb 25, 2026 | 160.27 | 161.95 | 160.27 | 161.51 | 161.51 | 0.85% | 775,876 |
| Feb 24, 2026 | 161.37 | 161.49 | 159.22 | 160.15 | 160.15 | -0.76% | 1,589,439 |
| Feb 23, 2026 | 161.06 | 162.60 | 160.59 | 161.37 | 161.37 | 0.30% | 823,474 |
| Feb 20, 2026 | 161.29 | 161.42 | 160.05 | 160.89 | 160.89 | -0.06% | 898,762 |
| Feb 19, 2026 | 162.50 | 163.90 | 160.50 | 160.99 | 160.99 | -1.29% | 1,342,379 |
| Feb 18, 2026 | 158.23 | 163.26 | 158.23 | 163.10 | 163.10 | 0.50% | 655,650 |
| Feb 17, 2026 | 161.67 | 162.40 | 160.78 | 162.29 | 162.29 | 0.78% | 886,847 |
| Feb 16, 2026 | 159.10 | 161.30 | 159.10 | 161.04 | 161.04 | -0.11% | 1,101,322 |
| Feb 13, 2026 | 162.00 | 162.95 | 160.50 | 161.21 | 161.21 | -1.59% | 1,556,511 |
| Feb 12, 2026 | 165.37 | 165.37 | 163.06 | 163.81 | 163.81 | -0.47% | 1,001,313 |
| Feb 11, 2026 | 166.50 | 166.50 | 163.95 | 164.58 | 164.58 | -0.16% | 1,205,326 |
| Feb 10, 2026 | 165.18 | 165.20 | 164.01 | 164.85 | 164.85 | 0.60% | 2,412,899 |
| Feb 9, 2026 | 163.93 | 164.00 | 160.25 | 163.87 | 163.87 | 2.37% | 1,749,072 |
| Feb 6, 2026 | 160.36 | 160.36 | 158.15 | 160.07 | 160.07 | -0.06% | 1,227,317 |
| Feb 5, 2026 | 161.49 | 161.50 | 159.50 | 160.16 | 160.16 | -1.09% | 1,072,480 |
| Feb 4, 2026 | 161.43 | 162.00 | 160.00 | 161.92 | 161.92 | 0.62% | 1,388,679 |
| Feb 3, 2026 | 158.79 | 165.70 | 158.50 | 160.93 | 160.93 | 2.87% | 3,719,733 |
| Feb 2, 2026 | 155.68 | 157.00 | 152.75 | 156.44 | 156.44 | 0.71% | 1,807,923 |
| Feb 1, 2026 | 158.65 | 158.65 | 152.15 | 155.33 | 155.33 | -1.93% | 3,101,270 |
| Jan 30, 2026 | 157.40 | 158.95 | 154.78 | 158.39 | 158.39 | 0.54% | 1,780,755 |
| 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 |