HDFC Nifty 50 Value 20 ETF (NSE:HDFCVALUE)
India · Delayed Price · Currency is INR 121.26
-0.76 (-0.62%)
Last updated: Sep 22, 2026, 3:28 PM IST
NSE:HDFCVALUE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 122.40 | 122.50 | 121.14 | 121.26 | 121.26 | -0.87% | 8,667 |
| Sep 21, 2026 | 121.77 | 122.54 | 121.72 | 122.33 | 122.33 | 0.30% | 7,089 |
| Sep 18, 2026 | 121.91 | 124.50 | 121.52 | 121.96 | 121.96 | 0.04% | 7,148 |
| Sep 17, 2026 | 121.97 | 122.22 | 121.54 | 121.91 | 121.91 | 0.28% | 5,105 |
| Sep 16, 2026 | 122.95 | 123.55 | 121.22 | 121.57 | 121.57 | -0.13% | 12,694 |
| Sep 15, 2026 | 123.10 | 123.25 | 120.89 | 121.73 | 121.73 | -0.62% | 10,278 |
| Sep 11, 2026 | 122.61 | 122.83 | 121.45 | 122.49 | 122.49 | 0.10% | 9,138 |
| Sep 10, 2026 | 122.89 | 122.89 | 122.15 | 122.37 | 122.37 | -0.42% | 3,273 |
| Sep 9, 2026 | 123.19 | 128.00 | 122.61 | 122.89 | 122.89 | -0.83% | 12,597 |
| Sep 8, 2026 | 124.25 | 126.33 | 123.40 | 123.92 | 123.92 | -0.50% | 12,289 |
| Sep 7, 2026 | 125.88 | 125.88 | 124.25 | 124.54 | 124.54 | -1.06% | 8,599 |
| Sep 4, 2026 | 125.50 | 126.24 | 125.43 | 125.88 | 125.88 | 0.30% | 1,613 |
| Sep 3, 2026 | 125.89 | 126.08 | 125.20 | 125.50 | 125.50 | 0.06% | 9,332 |
| Sep 2, 2026 | 124.00 | 125.69 | 123.19 | 125.43 | 125.43 | -0.10% | 1,842 |
| Sep 1, 2026 | 125.62 | 126.17 | 125.15 | 125.56 | 125.56 | -0.06% | 1,384 |
| Aug 31, 2026 | 125.33 | 127.00 | 124.93 | 125.63 | 125.63 | 0.10% | 3,551 |
| Aug 28, 2026 | 125.43 | 125.85 | 125.20 | 125.51 | 125.51 | 0.07% | 5,306 |
| Aug 27, 2026 | 125.72 | 126.20 | 124.98 | 125.42 | 125.42 | -0.62% | 11,472 |
| Aug 26, 2026 | 126.40 | 126.52 | 125.84 | 126.20 | 126.20 | 0.72% | 3,282 |
| Aug 25, 2026 | 128.20 | 128.20 | 125.00 | 125.30 | 125.30 | -0.30% | 6,822 |
| Aug 24, 2026 | 126.13 | 126.40 | 125.38 | 125.68 | 125.68 | 0.03% | 4,626 |
| Aug 21, 2026 | 125.90 | 126.40 | 125.48 | 125.64 | 125.64 | -0.22% | 5,994 |
| Aug 20, 2026 | 125.47 | 125.96 | 125.47 | 125.92 | 125.92 | 0.76% | 16,160 |
| Aug 19, 2026 | 125.40 | 125.52 | 124.80 | 124.97 | 124.97 | -0.82% | 4,291 |
| Aug 18, 2026 | 126.26 | 126.40 | 125.63 | 126.00 | 126.00 | -0.47% | 7,620 |
| Aug 17, 2026 | 126.34 | 126.86 | 125.95 | 126.60 | 126.60 | -0.31% | 3,407 |
| Aug 14, 2026 | 126.85 | 127.23 | 126.11 | 126.99 | 126.99 | -0.32% | 4,160 |
| Aug 13, 2026 | 127.22 | 127.81 | 126.86 | 127.40 | 127.40 | -0.42% | 6,508 |
| Aug 12, 2026 | 130.30 | 130.30 | 127.04 | 127.94 | 127.94 | 0.04% | 8,568 |
| Aug 11, 2026 | 129.94 | 129.94 | 127.82 | 127.89 | 127.89 | -0.59% | 7,981 |
| Aug 10, 2026 | 128.90 | 128.99 | 128.35 | 128.65 | 128.65 | 0.31% | 3,024 |
| Aug 7, 2026 | 128.75 | 128.92 | 128.20 | 128.25 | 128.25 | -0.21% | 6,457 |
| Aug 6, 2026 | 126.92 | 128.71 | 126.92 | 128.52 | 128.52 | 0.76% | 2,755 |
| Aug 5, 2026 | 128.14 | 128.80 | 127.05 | 127.55 | 127.55 | -0.27% | 12,487 |
| Aug 4, 2026 | 128.53 | 128.63 | 127.73 | 127.90 | 127.90 | -0.24% | 1,069 |
| Aug 3, 2026 | 128.00 | 128.72 | 128.00 | 128.21 | 128.21 | 0.90% | 5,334 |
| Jul 31, 2026 | 126.76 | 127.17 | 126.46 | 127.07 | 127.07 | 0.24% | 8,340 |
| Jul 30, 2026 | 126.16 | 126.97 | 126.16 | 126.76 | 126.76 | 0.48% | 24,898 |
| Jul 29, 2026 | 126.02 | 126.48 | 126.01 | 126.16 | 126.16 | 0.33% | 1,333 |
| Jul 28, 2026 | 124.38 | 128.00 | 124.00 | 125.75 | 125.75 | 0.08% | 1,774 |
| Jul 27, 2026 | 123.65 | 125.73 | 123.65 | 125.65 | 125.65 | 0.60% | 9,045 |
| Jul 24, 2026 | 128.19 | 128.19 | 123.90 | 124.90 | 124.90 | -0.14% | 1,038 |
| Jul 23, 2026 | 124.97 | 125.55 | 124.73 | 125.07 | 125.07 | -0.38% | 6,783 |
| Jul 22, 2026 | 126.22 | 126.24 | 125.21 | 125.55 | 125.55 | -1.13% | 6,197 |
| Jul 21, 2026 | 127.70 | 127.79 | 126.90 | 126.99 | 126.99 | -0.65% | 4,182 |
| Jul 20, 2026 | 128.23 | 128.23 | 127.31 | 127.82 | 127.82 | -0.32% | 3,687 |
| Jul 17, 2026 | 127.02 | 128.50 | 127.02 | 128.23 | 128.23 | 0.95% | 1,901 |
| Jul 16, 2026 | 127.27 | 127.56 | 126.67 | 127.02 | 127.02 | 0.02% | 1,581 |
| Jul 15, 2026 | 127.65 | 127.73 | 126.55 | 127.00 | 127.00 | -0.05% | 1,616 |
| Jul 14, 2026 | 127.58 | 127.84 | 126.50 | 127.06 | 127.06 | -0.61% | 1,946 |