NSE:HDFCSML250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	158.03	158.29	154.03	157.59	157.59	-0.62%	2,689,755
Apr 10, 2026	157.87	159.00	156.51	158.57	158.57	1.59%	3,086,905
Apr 9, 2026	157.00	157.13	154.90	156.09	156.09	0.01%	1,987,278
Apr 8, 2026	154.99	156.50	152.92	156.07	156.07	3.83%	4,717,693
Apr 7, 2026	149.20	151.25	148.57	150.31	150.31	0.21%	3,247,304
Apr 6, 2026	148.75	150.18	146.33	149.99	149.99	1.04%	2,550,686
Apr 2, 2026	148.70	148.75	143.87	148.45	148.45	-0.46%	3,660,084
Apr 1, 2026	147.25	150.73	145.75	149.13	149.13	3.60%	2,980,219
Mar 30, 2026	148.10	148.10	143.50	143.95	143.95	-2.95%	7,514,257
Mar 27, 2026	150.49	151.23	147.80	148.32	148.32	-1.53%	4,170,580
Mar 25, 2026	150.64	151.49	147.65	150.63	150.63	2.49%	3,614,053
Mar 24, 2026	146.20	147.42	143.40	146.97	146.97	2.30%	4,206,790
Mar 23, 2026	149.18	149.18	142.70	143.66	143.66	-3.70%	13,299,810
Mar 20, 2026	151.50	151.50	149.00	149.18	149.18	0.24%	1,477,559
Mar 19, 2026	151.50	151.50	148.21	148.82	148.82	-2.30%	3,353,342
Mar 18, 2026	150.40	153.19	150.40	152.33	152.33	1.44%	2,349,349
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