NFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	56.99	56.99	56.65	56.80	56.80	0.24%	16,546
Dec 16, 2025	56.72	56.86	56.54	56.66	56.66	-0.76%	23,353
Dec 15, 2025	57.10	57.38	56.84	57.10	57.10	0.22%	16,195
Dec 12, 2025	57.45	57.45	56.82	56.98	56.98	-1.97%	12,617
Dec 11, 2025	58.00	58.32	57.99	58.12	57.40	0.19%	14,646
Dec 10, 2025	57.98	58.08	57.68	58.01	57.29	0.47%	8,171
Dec 9, 2025	57.70	58.04	57.70	57.74	57.02	0.09%	15,516
Dec 8, 2025	58.05	58.05	57.53	57.69	56.97	-1.80%	10,927
Dec 5, 2025	58.90	58.90	58.43	58.75	58.02	0.53%	16,385
Dec 4, 2025	58.24	58.49	58.17	58.44	57.71	0.82%	11,854
Dec 3, 2025	57.99	58.12	57.92	57.96	57.24	-0.86%	29,544
Dec 2, 2025	58.76	58.76	58.32	58.46	57.73	-0.93%	23,731
Dec 1, 2025	59.12	59.12	58.75	59.01	58.28	-0.47%	12,751
Nov 28, 2025	59.24	59.51	59.04	59.29	58.55	0.07%	1,979
Nov 26, 2025	59.04	59.44	58.86	59.25	58.51	0.61%	12,164
Nov 25, 2025	58.80	58.95	58.66	58.89	58.15	0.20%	12,399
Nov 24, 2025	58.71	59.00	58.59	58.77	58.04	-0.15%	18,645
Nov 21, 2025	58.84	59.00	58.45	58.86	58.12	-0.79%	8,588
Nov 20, 2025	59.91	59.91	59.20	59.33	58.59	-0.54%	11,704
Nov 19, 2025	59.28	59.68	59.28	59.65	58.90	0.83%	9,997
Nov 18, 2025	58.90	59.23	58.90	59.16	58.42	-0.10%	4,462
Nov 17, 2025	59.58	59.58	58.96	59.22	58.48	-0.20%	24,303
Nov 14, 2025	59.04	59.40	59.04	59.34	58.60	1.16%	4,918
Nov 13, 2025	59.14	59.14	58.66	58.66	57.93	-0.99%	5,759
Nov 12, 2025	59.29	59.48	58.91	59.24	58.50	-	4,994
Nov 11, 2025	59.09	59.43	58.92	59.24	58.50	1.28%	7,365
Nov 10, 2025	58.54	58.73	58.26	58.49	57.76	0.42%	9,780
Nov 7, 2025	58.25	58.62	58.00	58.25	57.52	0.23%	9,169
Nov 6, 2025	58.49	58.49	57.96	58.11	57.39	-1.39%	15,914
Nov 5, 2025	58.60	59.02	58.53	58.93	58.20	0.45%	10,550
Nov 4, 2025	58.55	58.84	58.49	58.67	57.94	-0.52%	10,885
Nov 3, 2025	59.08	59.08	58.84	58.98	58.25	0.39%	24,153
Oct 31, 2025	58.77	58.90	58.60	58.75	58.02	-0.68%	13,981
Oct 30, 2025	59.16	59.40	59.06	59.15	58.42	-0.50%	16,768
Oct 29, 2025	59.85	59.85	59.30	59.45	58.71	-0.47%	36,756
Oct 28, 2025	59.58	59.98	59.50	59.73	58.99	-0.16%	14,332
Oct 27, 2025	59.80	59.90	59.61	59.83	59.09	0.38%	20,136
Oct 24, 2025	59.74	59.80	59.52	59.61	58.87	-0.68%	11,461
Oct 23, 2025	60.02	60.04	59.65	60.02	59.27	-0.69%	31,324
Oct 22, 2025	60.20	60.70	60.20	60.44	59.69	1.57%	44,036
Oct 21, 2025	59.75	59.89	59.40	59.50	58.76	-0.67%	101,904
Oct 20, 2025	59.75	59.90	59.56	59.90	59.16	0.78%	35,897
Oct 17, 2025	59.48	59.80	59.13	59.44	58.70	0.90%	41,032
Oct 16, 2025	59.44	59.44	58.77	58.91	58.17	0.26%	14,655
Oct 15, 2025	58.90	58.98	58.37	58.75	58.02	1.68%	39,789
Oct 14, 2025	57.48	57.99	57.48	57.78	57.06	-0.41%	12,117
Oct 13, 2025	58.06	58.18	57.87	58.02	57.30	0.34%	10,215
Oct 10, 2025	58.17	58.43	57.67	57.82	57.10	-0.01%	18,151
Oct 9, 2025	57.93	57.95	57.64	57.83	57.11	0.78%	6,487
Oct 8, 2025	57.56	57.63	57.28	57.38	56.67	-0.44%	5,829