HDFC Nifty Smallcap 250 ETF (NSE:HDFCSML250)
India · Delayed Price · Currency is INR 172.08
+0.32 (0.19%)
At close: Nov 14, 2025
NSE:HDFCSML250 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |