NSE:HDFCSML250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	166.89	168.89	162.23	167.20	167.20	1.45%	3,591,870
Oct 23, 2026	170.22	170.22	163.61	164.81	164.81	-3.05%	5,155,875
Oct 22, 2026	172.28	172.28	169.00	170.00	170.00	-0.99%	3,472,103
Oct 21, 2026	175.90	175.90	170.68	171.70	171.70	-1.91%	2,188,996
Oct 19, 2026	179.68	179.68	173.76	175.04	175.04	-1.49%	957,419
Oct 16, 2026	177.61	177.86	176.13	177.68	177.68	0.73%	1,006,995
Oct 15, 2026	179.82	179.82	172.65	176.40	176.40	-1.90%	1,914,516
Oct 14, 2026	178.80	181.00	178.80	179.82	179.82	-0.06%	874,115
Oct 13, 2026	178.78	180.48	177.16	179.92	179.92	0.71%	1,015,313
Oct 12, 2026	177.01	179.45	176.92	178.66	178.66	0.86%	929,378
Oct 9, 2026	177.26	177.97	174.61	177.14	177.14	0.41%	1,366,724
Oct 8, 2026	180.59	181.48	175.80	176.41	176.41	-2.41%	2,339,240
Oct 7, 2026	180.11	181.50	179.51	180.77	180.77	-0.10%	944,811
Oct 6, 2026	177.84	181.90	177.84	180.96	180.96	1.48%	4,177,041
Oct 5, 2026	178.10	179.59	176.52	178.32	178.32	0.29%	1,197,364
Oct 1, 2026	179.32	179.40	175.11	177.81	177.81	-0.97%	2,126,207
Sep 30, 2026	182.88	182.88	178.55	179.55	179.55	-0.84%	1,266,359
Sep 29, 2026	179.91	182.46	178.10	181.07	181.07	0.32%	1,732,641
Sep 28, 2026	184.09	185.16	180.16	180.50	180.50	-1.54%	1,360,128
Sep 25, 2026	184.86	184.86	181.98	183.33	183.33	0.02%	1,110,435
Sep 24, 2026	185.99	186.03	182.82	183.30	183.30	-1.45%	1,751,528
Sep 23, 2026	184.91	186.39	183.98	185.99	185.99	1.09%	1,260,149
Sep 22, 2026	183.00	186.43	182.20	183.98	183.98	-0.14%	981,864
Sep 21, 2026	185.61	185.68	182.75	184.23	184.23	-0.17%	1,161,673
Sep 18, 2026	182.87	184.95	181.90	184.55	184.55	1.46%	1,274,357
Sep 17, 2026	181.10	182.24	179.21	181.90	181.90	0.46%	1,665,599
Sep 16, 2026	181.32	182.66	176.51	181.06	181.06	0.13%	3,533,603
Sep 15, 2026	186.62	186.62	180.40	180.83	180.83	-2.34%	3,283,413
Sep 11, 2026	188.11	188.20	183.26	185.17	185.17	-0.58%	1,196,133
Sep 10, 2026	185.46	186.46	185.36	186.25	186.25	0.43%	988,207
Sep 9, 2026	187.12	187.12	185.01	185.46	185.46	-0.59%	1,166,407
Sep 8, 2026	186.51	187.20	185.69	186.57	186.57	-0.09%	830,158
Sep 7, 2026	189.30	189.30	185.83	186.73	186.73	0.04%	1,018,542
Sep 4, 2026	187.49	187.49	186.26	186.65	186.65	0.21%	738,277
Sep 3, 2026	185.48	186.39	184.08	186.26	186.26	1.16%	1,329,516
Sep 2, 2026	185.64	185.64	183.13	184.13	184.13	-0.82%	1,788,565
Sep 1, 2026	186.18	187.29	184.15	185.65	185.65	0.16%	7,719,160
Aug 31, 2026	187.95	187.95	184.32	185.36	185.36	-0.61%	1,468,062
Aug 28, 2026	186.82	186.82	185.56	186.50	186.50	0.50%	879,722
Aug 27, 2026	185.74	187.24	185.00	185.58	185.58	-0.43%	776,001
Aug 26, 2026	187.06	187.06	185.51	186.38	186.38	0.63%	683,451
Aug 25, 2026	185.18	187.00	183.41	185.21	185.21	0.02%	1,237,409
Aug 24, 2026	185.39	186.58	184.95	185.18	185.18	-0.11%	1,282,018
Aug 21, 2026	185.89	186.07	184.99	185.39	185.39	0.08%	1,284,557
Aug 20, 2026	184.15	185.82	183.50	185.25	185.25	0.60%	2,012,314
Aug 19, 2026	186.00	186.00	183.67	184.15	184.15	-0.34%	894,851
Aug 18, 2026	189.83	189.83	184.50	184.78	184.78	-0.23%	1,107,563
Aug 17, 2026	184.80	185.80	183.34	185.20	185.20	0.30%	941,684
Aug 14, 2026	185.90	185.90	184.17	184.64	184.64	-0.31%	768,149
Aug 13, 2026	185.90	185.90	184.45	185.21	185.21	0.42%	888,358