HDFC S&P BSE 500

HDFC BSE 500 ETF Historical Data

NSEBSE

₹37.86

(-0.68%)

Aug 27, 2026|09:01:42 PM

Invest wise with Expert advice

From Date

27/07/2026

To Date

27/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2026	37.25	37.7	37.04	37.2	351	4,51,15,152.91	8,69,990
29-Jul-2026	37.22	37.82	37.22	37.61	248	2,22,90,387.36	3,42,580
30-Jul-2026	37.26	37.79	37.26	37.67	320	3,36,92,150.41	6,69,118
31-Jul-2026	37.96	37.96	37.43	37.8	192	47,00,411.38	1,04,082
03-Aug-2026	37.86	38.4	37.83	38.25	414	1,30,03,658.96	2,64,205
04-Aug-2026	37.86	38.44	37.83	38.09	288	1,09,07,552.33	2,67,913
05-Aug-2026	38.24	38.29	38.01	38.21	323	3,35,20,644.46	8,50,064
06-Aug-2026	38.2	38.38	38.11	38.27	236	2,34,79,825.07	5,90,689
07-Aug-2026	38.27	38.38	37.7	38.1	350	3,53,46,822.6	8,81,672
10-Aug-2026	38.1	38.59	37.87	38.24	298	5,64,55,120.69	13,83,837
11-Aug-2026	38.51	40	38.08	38.62	587	21,64,49,451.69	54,70,868
12-Aug-2026	38.55	38.55	37.9	38.22	1,075	3,34,78,849.33	6,22,765
13-Aug-2026	38.09	38.23	38.01	38.11	232	2,10,08,272.97	5,32,994
14-Aug-2026	38.48	38.48	37.84	38.07	200	2,01,32,478.33	5,12,241
17-Aug-2026	38.01	38.17	37.81	38.12	308	3,39,22,324.49	8,71,457
18-Aug-2026	38.75	38.75	37.58	37.75	240	2,44,04,335.19	5,70,558
19-Aug-2026	37.77	37.77	37.58	37.71	198	2,13,95,794.62	5,51,191
20-Aug-2026	37.5	38	37.5	37.93	173	1,29,50,429.67	3,21,163
21-Aug-2026	37.93	37.97	37.82	37.89	477	11,08,26,296.97	28,91,811
24-Aug-2026	38.07	38.3	37.78	37.97	341	5,11,46,991.6	11,99,308
25-Aug-2026	37.97	38.07	37.64	38	321	4,58,32,687.64	6,44,911
26-Aug-2026	38.49	38.49	37.82	38.12	195	2,08,09,379.33	5,13,729

HDFC S&P BSE 500: Related NEWS

No Record Found

Invest wise with Expert advice