NSE:HDFCSML250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	184.95	186.00	183.50	184.44	184.44	-0.28%	1,346,528
Aug 11, 2026	184.64	185.97	184.51	184.95	184.95	0.17%	1,729,869
Aug 10, 2026	186.85	189.51	184.10	184.64	184.64	-0.14%	1,363,113
Aug 7, 2026	186.30	186.90	183.85	184.89	184.89	-0.31%	957,074
Aug 6, 2026	185.10	185.73	184.85	185.47	185.47	0.20%	1,027,788
Aug 5, 2026	184.15	185.25	184.00	185.10	185.10	0.99%	2,401,906
Aug 4, 2026	183.39	184.15	181.64	183.29	183.29	-0.05%	1,333,399
Aug 3, 2026	180.67	183.50	180.67	183.38	183.38	1.50%	2,334,249
Jul 31, 2026	183.00	183.00	179.88	180.67	180.67	0.46%	1,205,886
Jul 30, 2026	182.09	182.09	179.52	179.85	179.85	-0.76%	1,113,702
Jul 29, 2026	181.00	181.48	179.07	181.22	181.22	1.21%	2,610,013
Jul 28, 2026	179.94	179.97	178.47	179.06	179.06	-0.49%	2,251,744
Jul 27, 2026	178.06	180.98	178.06	179.94	179.94	1.33%	1,684,024
Jul 24, 2026	179.87	179.87	175.21	177.58	177.58	-0.29%	1,420,920
Jul 23, 2026	181.50	181.50	177.91	178.09	178.09	-1.13%	1,051,438
Jul 22, 2026	182.99	183.00	179.60	180.12	180.12	-1.13%	1,345,864
Jul 21, 2026	181.59	182.63	179.59	182.17	182.17	0.42%	763,372
Jul 20, 2026	181.55	181.87	180.31	181.41	181.41	0.06%	1,438,601
Jul 17, 2026	181.80	183.00	179.95	181.30	181.30	-0.49%	1,668,162
Jul 16, 2026	183.33	183.33	181.50	182.20	182.20	0.13%	688,476
Jul 15, 2026	180.86	182.90	180.85	181.97	181.97	0.70%	1,543,693
Jul 14, 2026	183.80	184.13	180.50	180.71	180.71	-1.38%	1,361,019
Jul 13, 2026	183.50	183.50	180.60	183.23	183.23	0.35%	1,941,302
Jul 10, 2026	180.67	182.78	180.00	182.60	182.60	1.36%	1,435,206
Jul 9, 2026	181.69	181.69	177.26	180.15	180.15	1.63%	1,129,664
Jul 8, 2026	180.50	180.58	176.09	177.26	177.26	-1.84%	2,197,500
Jul 7, 2026	181.74	183.57	179.99	180.58	180.58	-0.86%	2,437,669
Jul 6, 2026	181.80	182.50	180.88	182.15	182.15	0.38%	1,172,649
Jul 3, 2026	181.05	181.99	181.01	181.46	181.46	0.43%	1,775,260
Jul 2, 2026	180.00	180.92	179.54	180.68	180.68	0.64%	2,327,363
Jul 1, 2026	178.64	180.20	178.31	179.53	179.53	0.49%	1,804,682
Jun 30, 2026	177.19	179.07	177.11	178.66	178.66	0.84%	1,284,651
Jun 29, 2026	177.91	179.69	176.42	177.18	177.18	-0.41%	1,881,053
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