NSE:HDFCSML250 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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