HDFC Nifty 50

HDFC Nifty 50 ETF Historical Data

NSEBSE

₹289.96

(-0.20%)

Nov 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/10/2025

To Date

18/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	285	289.3	285	288.73	1,137	3,65,16,002.02	89,366
21-Oct-2025	288.99	290.77	288.08	288.82	570	60,00,471.5	16,723
23-Oct-2025	289.62	291.87	289	289.5	2,047	3,29,45,174.98	70,256
24-Oct-2025	288.72	290.16	287.31	288.06	928	7,66,92,600.42	2,42,712
27-Oct-2025	289.5	290.79	288.61	290.44	1,100	2,24,25,772.55	44,986
28-Oct-2025	290.01	291	288.76	290.13	728	10,36,73,298.57	3,32,978
29-Oct-2025	291.48	291.91	289.68	291.39	746	3,12,24,483.3	73,706
30-Oct-2025	291.16	291.16	289.21	289.54	948	1,77,31,772.55	50,665
31-Oct-2025	289.86	292	287.77	288	931	4,30,56,261.27	71,428
03-Nov-2025	294	294.41	286.76	288.38	1,770	6,42,43,523.18	1,67,728
04-Nov-2025	289.13	289.13	286.36	286.48	1,004	1,79,42,726.88	52,289
06-Nov-2025	286.51	287.44	285.19	285.28	1,366	1,80,66,503.19	46,531
07-Nov-2025	293.84	293.84	283.41	285.36	1,146	2,67,21,723.51	62,578
10-Nov-2025	291	291	285.27	286.4	965	3,67,26,538.26	1,16,675
11-Nov-2025	287.75	287.76	285.07	287.58	834	3,75,23,168.91	1,02,148
12-Nov-2025	285.85	290.1	285.85	289.52	1,840	5,39,09,840.83	1,32,274
13-Nov-2025	289.7	290.82	288.53	289.46	1,666	3,00,40,849.93	60,364
14-Nov-2025	290.47	290.47	288.13	289.85	715	1,87,61,960.16	39,243
17-Nov-2025	289.85	291	289.64	290.54	2,206	4,58,25,456.41	94,184
18-Nov-2025	291.41	291.41	289.51	289.96	1,162	2,33,44,691.69	57,908

HDFC Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice