NSE:HDFCSML250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	179.21	180.88	177.71	177.91	177.91	-0.65%	1,478,687
Jun 24, 2026	180.50	180.50	177.09	179.08	179.08	0.42%	1,776,390
Jun 23, 2026	180.00	180.99	177.90	178.33	178.33	-0.93%	2,265,374
Jun 22, 2026	182.75	182.75	178.66	180.01	180.01	0.77%	1,622,451
Jun 19, 2026	177.47	180.00	176.21	178.63	178.63	0.65%	2,052,034
Jun 18, 2026	180.78	180.78	176.05	177.47	177.47	0.62%	1,510,837
Jun 17, 2026	177.00	177.00	174.78	176.38	176.38	0.78%	1,733,004
Jun 16, 2026	174.99	175.21	174.25	175.01	175.01	0.44%	1,533,364
Jun 15, 2026	174.23	175.05	173.92	174.24	174.24	1.18%	1,730,732
Jun 12, 2026	169.18	172.50	169.17	172.20	172.20	2.79%	1,627,344
Jun 11, 2026	170.40	170.40	166.96	167.52	167.52	-0.68%	637,530
Jun 10, 2026	171.01	172.00	168.37	168.66	168.66	-1.29%	1,694,481
Jun 9, 2026	168.57	171.88	168.57	170.86	170.86	1.36%	2,286,732
Jun 8, 2026	170.46	170.90	167.66	168.57	168.57	-1.55%	1,383,630
Jun 5, 2026	173.03	173.03	170.40	171.22	171.22	-0.13%	1,530,614
Jun 4, 2026	170.59	172.06	169.29	171.45	171.45	0.50%	1,163,164
Jun 3, 2026	171.18	171.95	168.15	170.59	170.59	-0.17%	3,513,252
Jun 2, 2026	169.49	171.89	167.80	170.88	170.88	0.74%	4,568,974
Jun 1, 2026	171.99	172.36	169.26	169.63	169.63	-0.60%	1,656,895
May 29, 2026	173.39	173.40	169.00	170.66	170.66	-0.71%	1,430,589
May 27, 2026	170.05	173.02	170.05	171.88	171.88	0.08%	1,330,560
May 26, 2026	170.99	173.00	170.78	171.75	171.75	0.38%	1,431,895
May 25, 2026	171.33	171.33	169.63	171.10	171.10	1.25%	1,721,605
May 22, 2026	170.66	170.66	168.62	168.99	168.99	0.01%	946,718
May 21, 2026	169.07	170.65	168.51	168.97	168.97	0.47%	1,350,717
May 20, 2026	165.99	170.00	165.52	168.18	168.18	0.30%	1,308,988
May 19, 2026	167.40	168.35	165.66	167.67	167.67	1.19%	1,094,744
May 18, 2026	168.12	169.81	164.01	165.70	165.70	-1.44%	2,229,291
May 15, 2026	170.14	170.14	167.66	168.12	168.12	-0.41%	1,042,463
May 14, 2026	170.68	170.68	167.04	168.82	168.82	-0.01%	2,130,747
May 13, 2026	169.35	170.14	168.03	168.84	168.84	0.36%	1,557,797
May 12, 2026	173.11	173.79	167.86	168.24	168.24	-2.81%	3,010,784
May 11, 2026	175.75	175.76	171.52	173.11	173.11	-1.38%	5,605,857
May 8, 2026	176.71	176.72	175.05	175.53	175.53	-0.24%	1,772,862
May 7, 2026	173.27	180.00	173.27	175.95	175.95	1.65%	2,619,005
May 6, 2026	171.50	173.38	170.52	173.10	173.10	1.76%	2,205,298
May 5, 2026	170.60	170.60	169.01	170.10	170.10	0.37%	1,699,754
May 4, 2026	170.70	170.70	164.50	169.47	169.47	0.49%	4,811,914
Apr 30, 2026	168.95	169.45	166.50	168.64	168.64	-0.18%	6,758,379
Apr 29, 2026	172.64	172.64	168.66	168.95	168.95	0.31%	2,333,815
Apr 28, 2026	169.46	169.46	167.83	168.43	168.43	0.01%	1,559,788
Apr 27, 2026	165.24	168.50	165.23	168.42	168.42	1.99%	1,849,297
Apr 24, 2026	168.50	168.50	164.16	165.13	165.13	-0.94%	2,348,106
Apr 23, 2026	166.99	168.60	166.53	166.69	166.69	-0.78%	2,040,243
Apr 22, 2026	166.50	168.32	165.29	168.00	168.00	0.94%	1,930,358
Apr 21, 2026	164.99	166.98	164.33	166.43	166.43	1.10%	2,274,035
Apr 20, 2026	164.87	166.73	163.14	164.62	164.62	-0.59%	2,818,020
Apr 17, 2026	166.87	166.87	162.47	165.60	165.60	1.72%	2,613,678
Apr 16, 2026	162.00	163.57	161.40	162.80	162.80	0.89%	1,827,312
Apr 15, 2026	159.90	161.50	159.10	161.37	161.37	2.40%	2,258,238