NFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	57.20	57.52	57.18	57.36	57.36	0.09%	8,500
Aug 27, 2025	57.20	57.36	57.01	57.31	57.31	-0.24%	15,347
Aug 26, 2025	57.52	57.52	57.19	57.45	57.45	-0.92%	17,384
Aug 25, 2025	58.01	58.32	57.90	57.98	57.98	-0.53%	7,447
Aug 22, 2025	57.87	58.43	57.87	58.29	58.29	-0.14%	22,105
Aug 21, 2025	58.19	58.69	58.00	58.37	58.37	-0.51%	70,418
Aug 20, 2025	58.69	58.72	58.49	58.67	58.67	0.30%	50,121
Aug 19, 2025	58.64	58.72	58.38	58.49	58.49	0.33%	17,968
Aug 18, 2025	58.22	58.43	58.01	58.30	58.30	1.98%	14,991
Aug 15, 2025	57.02	57.31	57.02	57.17	57.17	0.08%	8,238
Aug 14, 2025	57.11	57.39	57.10	57.12	57.12	-0.59%	12,009
Aug 13, 2025	57.36	57.65	57.22	57.46	57.46	0.54%	5,098
Aug 12, 2025	56.97	57.26	56.89	57.16	57.16	0.45%	12,658
Aug 11, 2025	56.73	57.00	56.58	56.90	56.90	0.58%	43,495
Aug 8, 2025	56.46	56.73	56.23	56.57	56.57	-0.30%	25,480
Aug 7, 2025	56.72	57.00	56.51	56.74	56.74	0.66%	13,959
Aug 6, 2025	56.73	56.73	56.15	56.37	56.37	-0.79%	22,136
Aug 5, 2025	56.97	56.97	56.54	56.82	56.82	0.29%	11,497
Aug 4, 2025	57.02	57.13	56.50	56.65	56.65	-0.57%	29,745
Aug 1, 2025	56.72	57.06	56.58	56.97	56.97	0.30%	11,740
Jul 31, 2025	56.90	57.17	56.66	56.80	56.80	-0.05%	26,517
Jul 30, 2025	57.00	57.24	56.56	56.83	56.83	-1.36%	23,401
Jul 29, 2025	57.91	57.91	57.40	57.61	57.61	0.09%	17,771
Jul 28, 2025	57.60	57.81	57.25	57.56	57.56	-0.93%	34,296
Jul 25, 2025	57.82	58.21	57.67	58.10	58.10	-0.30%	14,137
Jul 24, 2025	58.47	58.66	58.05	58.28	58.28	-1.27%	12,387
Jul 23, 2025	58.75	59.03	58.75	59.02	59.02	0.30%	14,276
Jul 22, 2025	58.74	58.94	58.56	58.85	58.85	-0.19%	10,585
Jul 21, 2025	59.05	59.11	58.75	58.96	58.96	0.39%	18,187
Jul 18, 2025	58.97	59.04	58.53	58.73	58.73	-0.91%	90,186
Jul 17, 2025	59.03	59.32	59.00	59.27	59.27	-0.42%	36,349
Jul 16, 2025	59.30	59.59	59.10	59.51	59.51	0.73%	32,691
Jul 15, 2025	59.42	59.60	59.08	59.08	59.08	-0.22%	14,633
Jul 14, 2025	59.01	59.24	59.00	59.21	59.21	-0.07%	13,077
Jul 11, 2025	59.24	59.33	59.16	59.25	59.25	-0.62%	9,106
Jul 10, 2025	59.49	59.78	59.48	59.62	59.62	-0.38%	29,235
Jul 9, 2025	59.79	60.00	59.68	59.85	59.85	-0.08%	6,995
Jul 8, 2025	59.82	59.90	59.62	59.90	59.90	0.50%	9,082
Jul 7, 2025	59.78	59.83	59.53	59.60	59.60	-0.90%	13,162
Jul 3, 2025	60.03	60.20	59.90	60.14	60.14	0.33%	6,439
Jul 2, 2025	59.90	59.99	59.64	59.94	59.94	-0.23%	11,144
Jul 1, 2025	59.98	60.21	59.86	60.08	60.08	0.18%	9,523
Jun 30, 2025	59.95	59.98	59.69	59.97	59.97	-0.38%	14,972
Jun 27, 2025	60.35	60.47	60.10	60.20	60.20	0.20%	20,161
Jun 26, 2025	59.90	60.17	59.69	60.08	60.08	1.49%	11,258
Jun 25, 2025	59.04	59.30	59.04	59.20	59.20	0.27%	9,572
Jun 24, 2025	58.83	59.24	58.76	59.04	59.04	0.75%	13,778
Jun 23, 2025	58.08	58.61	58.08	58.60	58.60	0.69%	584,587
Jun 20, 2025	58.29	58.44	57.93	58.20	58.20	0.78%	29,770
Jun 18, 2025	57.99	58.16	57.46	57.75	57.75	-0.35%	39,543