Zerodha Mutual Fund - Zerodha Nifty 100 ETF (NSE:TOP100CASE)
India · Delayed Price · Currency is INR 10.62
-0.01 (-0.09%)
At close: Jul 31, 2025, 3:30 PM IST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.58 | 10.70 | 10.41 | 10.45 | - | -1.60% | 162,109 |
| Jul 31, 2025 | 10.57 | 10.68 | 10.50 | 10.62 | - | -0.09% | 170,846 |
| Jul 30, 2025 | 10.47 | 10.64 | 10.47 | 10.63 | - | 0.85% | 11,006 |
| Jul 29, 2025 | 10.49 | 10.58 | 10.46 | 10.54 | - | 0.19% | 79,691 |
| Jul 28, 2025 | 10.55 | 10.63 | 10.49 | 10.52 | - | -0.85% | 169,943 |
| Jul 25, 2025 | 10.67 | 10.71 | 10.56 | 10.61 | - | -1.03% | 122,095 |
| Jul 24, 2025 | 10.72 | 10.76 | 10.66 | 10.72 | - | -0.28% | 93,823 |
| Jul 23, 2025 | 10.72 | 10.79 | 10.68 | 10.75 | - | 0.28% | 108,971 |
| Jul 22, 2025 | 10.61 | 10.76 | 10.61 | 10.72 | - | 0.28% | 26,916 |
| Jul 21, 2025 | 10.72 | 10.75 | 10.55 | 10.69 | - | 0.19% | 98,139 |
| Jul 18, 2025 | 10.68 | 10.77 | 10.63 | 10.67 | - | -0.65% | 96,772 |
| Jul 17, 2025 | 10.79 | 10.80 | 10.71 | 10.74 | - | -0.37% | 147,791 |
| Jul 16, 2025 | 10.83 | 10.83 | 10.71 | 10.78 | - | 0.28% | 9,369 |
| Jul 15, 2025 | 10.91 | 10.91 | 10.64 | 10.75 | - | 0.28% | 90,985 |
| Jul 14, 2025 | 10.71 | 10.74 | 10.65 | 10.72 | - | -0.09% | 162,395 |
| Jul 11, 2025 | 10.78 | 10.78 | 10.70 | 10.73 | - | -0.92% | 147,800 |
| Jul 10, 2025 | 11.05 | 11.05 | 10.78 | 10.83 | - | 0.19% | 71,254 |
| Jul 9, 2025 | 10.87 | 10.89 | 10.80 | 10.81 | - | -0.37% | 2,121 |
| Jul 8, 2025 | 10.85 | 10.89 | 10.77 | 10.85 | - | -0.09% | 85,059 |
| Jul 7, 2025 | 11.10 | 11.10 | 10.75 | 10.86 | - | 0.28% | 19,400 |
| Jul 4, 2025 | 10.84 | 11.13 | 10.70 | 10.83 | - | 0.09% | 130,910 |
| Jul 3, 2025 | 10.74 | 11.08 | 10.74 | 10.82 | - | -0.28% | 160,193 |
| Jul 2, 2025 | 10.96 | 10.97 | 10.81 | 10.85 | - | -0.18% | 88,109 |
| Jul 1, 2025 | 11.00 | 11.00 | 10.80 | 10.87 | - | - | 104,844 |
| Jun 30, 2025 | 10.83 | 10.97 | 10.83 | 10.87 | - | 0.37% | 13,043 |
| Jun 27, 2025 | 10.81 | 11.16 | 10.65 | 10.83 | - | 0.46% | 8,613 |
| Jun 26, 2025 | 10.81 | 10.82 | 10.67 | 10.78 | - | 0.84% | 256,683 |
| Jun 25, 2025 | 10.83 | 10.83 | 10.65 | 10.69 | - | 0.66% | 4,804 |
| Jun 24, 2025 | 10.75 | 10.77 | 10.58 | 10.62 | - | - | 111,713 |
| Jun 23, 2025 | 10.63 | 10.64 | 10.45 | 10.62 | - | 0.28% | 38,318 |
| Jun 20, 2025 | 10.57 | 10.72 | 10.39 | 10.59 | - | 0.86% | 87,393 |
| Jun 19, 2025 | 10.50 | 10.60 | 10.45 | 10.50 | - | -0.28% | 9,042 |
| Jun 18, 2025 | 10.53 | 10.58 | 10.48 | 10.53 | - | -0.19% | 5,717 |
| Jun 17, 2025 | 10.62 | 10.62 | 10.54 | 10.55 | - | 0.29% | 11,110 |
| Jun 16, 2025 | 10.75 | 10.75 | 10.32 | 10.52 | - | -0.57% | 165,981 |
| Jun 13, 2025 | 10.50 | 10.60 | 10.45 | 10.58 | - | -0.19% | 20,196 |
| Jun 12, 2025 | 10.75 | 10.80 | 10.20 | 10.60 | - | -1.12% | 161,047 |
| Jun 11, 2025 | 10.71 | 10.75 | 10.65 | 10.72 | - | 0.47% | 22,823 |
| Jun 10, 2025 | 10.61 | 10.74 | 10.57 | 10.67 | - | 0.09% | 93,361 |
| Jun 9, 2025 | 10.66 | 10.71 | 10.61 | 10.66 | - | 0.57% | 216,539 |
| Jun 6, 2025 | 10.54 | 10.60 | 10.49 | 10.60 | - | 0.66% | 73,314 |
| Jun 5, 2025 | 10.50 | 10.56 | 10.50 | 10.53 | - | 0.48% | 5,181 |
| Jun 4, 2025 | 10.39 | 10.79 | 10.35 | 10.48 | - | 0.19% | 117,412 |
| Jun 3, 2025 | 10.52 | 10.53 | 10.43 | 10.46 | - | -0.57% | 87,351 |
| Jun 2, 2025 | 10.62 | 10.78 | 10.44 | 10.52 | - | - | 7,238 |
| May 30, 2025 | 10.80 | 10.80 | 10.46 | 10.52 | - | -0.38% | 84,429 |
| May 29, 2025 | 10.59 | 10.59 | 10.46 | 10.56 | - | 0.38% | 14,856 |
| May 28, 2025 | 10.61 | 10.61 | 10.47 | 10.52 | - | -0.19% | 43,191 |
| May 27, 2025 | 10.35 | 10.61 | 10.35 | 10.54 | - | -0.09% | 40,460 |
| May 26, 2025 | 10.49 | 10.64 | 10.45 | 10.55 | - | 0.57% | 34,764 |