NFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	54.05	54.05	53.52	53.54	53.54	-1.73%	13,679
Feb 20, 2025	54.41	54.48	54.02	54.48	54.48	0.91%	18,035
Feb 19, 2025	54.00	54.01	53.67	53.99	53.99	0.15%	16,640
Feb 18, 2025	54.20	54.30	53.76	53.91	53.91	-0.57%	44,424
Feb 14, 2025	54.25	54.37	54.00	54.22	54.22	-0.95%	11,390
Feb 13, 2025	54.37	54.88	54.27	54.74	54.74	1.30%	16,183
Feb 12, 2025	54.03	54.56	54.03	54.04	54.04	-0.59%	14,273
Feb 11, 2025	54.26	54.69	54.12	54.36	54.36	-0.62%	12,512
Feb 10, 2025	54.52	54.80	54.50	54.70	54.70	0.22%	9,622
Feb 7, 2025	54.79	54.85	54.20	54.58	54.58	-0.18%	50,252
Feb 6, 2025	54.90	55.04	54.50	54.68	54.68	-0.94%	225,051
Feb 5, 2025	55.49	55.49	54.93	55.20	55.20	-0.50%	11,518
Feb 4, 2025	55.19	55.62	55.14	55.48	55.48	0.80%	19,929
Feb 3, 2025	54.93	55.20	54.69	55.04	55.04	-0.39%	44,945
Jan 31, 2025	55.57	55.68	55.26	55.26	55.26	0.37%	18,617
Jan 30, 2025	55.15	55.16	54.81	55.05	55.05	0.46%	16,655
Jan 29, 2025	54.62	54.88	54.47	54.80	54.80	1.18%	203,212
Jan 28, 2025	54.26	54.40	54.03	54.16	54.16	-0.50%	23,653
Jan 27, 2025	54.05	54.64	54.05	54.43	54.43	-0.89%	24,855
Jan 24, 2025	55.06	55.10	54.65	54.92	54.92	-0.71%	27,590
Jan 23, 2025	54.92	55.33	54.83	55.31	55.31	1.52%	24,458
Jan 22, 2025	54.71	54.89	54.30	54.48	54.48	-0.71%	28,019
Jan 21, 2025	54.72	54.92	54.45	54.87	54.87	-0.24%	37,252
Jan 17, 2025	54.81	55.03	54.57	55.00	55.00	1.03%	37,411
Jan 16, 2025	55.00	55.03	54.36	54.44	54.44	-1.32%	68,947
Jan 15, 2025	55.00	55.34	54.77	55.17	55.17	1.42%	35,806
Jan 14, 2025	54.46	54.81	54.17	54.40	54.40	0.54%	22,064
Jan 13, 2025	53.90	54.30	53.90	54.11	54.11	-1.22%	43,843
Jan 10, 2025	55.01	55.10	54.55	54.78	54.78	-1.40%	36,599
Jan 8, 2025	56.07	56.19	55.51	55.56	55.56	-0.47%	26,006
Jan 7, 2025	56.38	56.44	55.82	55.82	55.82	-0.41%	67,841
Jan 6, 2025	56.23	56.42	56.05	56.05	56.05	-1.92%	38,904
Jan 3, 2025	57.23	57.38	57.13	57.15	57.15	0.02%	21,195
Jan 2, 2025	57.33	57.54	56.97	57.14	57.14	2.05%	11,160
Dec 31, 2024	56.05	56.26	55.99	55.99	55.99	0.16%	16,061
Dec 30, 2024	56.00	56.10	55.80	55.90	55.90	-0.59%	34,279
Dec 27, 2024	56.35	56.61	56.00	56.23	56.23	-0.23%	15,617
Dec 26, 2024	56.53	56.67	56.26	56.36	56.36	-0.41%	16,096
Dec 24, 2024	56.19	56.71	56.15	56.59	56.59	0.91%	11,767
Dec 23, 2024	56.68	56.77	56.08	56.08	56.08	-1.39%	48,001
Dec 20, 2024	56.61	57.01	56.23	56.87	56.87	-0.33%	21,766
Dec 19, 2024	56.94	57.42	56.92	57.06	57.06	0.52%	24,981
Dec 18, 2024	57.52	57.73	56.70	56.77	56.77	-1.94%	29,219
Dec 17, 2024	57.93	57.93	57.50	57.89	57.89	-1.04%	18,514
Dec 16, 2024	58.61	58.73	58.25	58.50	58.50	-0.58%	26,877
Dec 13, 2024	58.96	59.06	58.70	58.84	58.84	-0.15%	42,194
Dec 12, 2024	59.01	59.23	58.91	58.93	58.18	-0.94%	26,181
Dec 11, 2024	59.35	59.51	59.30	59.49	58.73	0.66%	10,462
Dec 10, 2024	59.20	59.20	59.03	59.10	58.35	-0.19%	10,815
Dec 9, 2024	59.26	59.47	59.21	59.21	58.45	-0.44%	19,502
Dec 6, 2024	59.55	59.55	59.15	59.47	58.71	-0.13%	27,749
Dec 5, 2024	59.21	59.56	59.21	59.55	58.79	1.24%	25,465
Dec 4, 2024	59.07	59.07	58.80	58.82	58.07	-0.51%	14,073
Dec 3, 2024	59.23	59.47	59.02	59.12	58.37	0.17%	20,673
Dec 2, 2024	58.82	59.25	58.54	59.02	58.27	0.34%	25,863
Nov 29, 2024	58.58	59.05	58.28	58.82	58.07	-0.51%	9,321
Nov 27, 2024	59.23	59.31	58.30	59.12	58.37	0.39%	31,554
Nov 26, 2024	59.25	59.25	58.88	58.89	58.14	-0.98%	19,821
Nov 25, 2024	59.53	59.75	59.20	59.47	58.71	1.26%	23,512
Nov 22, 2024	58.65	58.74	58.37	58.73	57.98	2.16%	40,412
Nov 21, 2024	57.49	57.68	57.11	57.49	56.76	-1.20%	81,941
Nov 20, 2024	58.16	58.59	58.01	58.19	57.45	0.05%	119,100
Nov 19, 2024	58.02	58.16	58.02	58.16	57.42	0.26%	46,023
Nov 18, 2024	57.97	58.32	57.84	58.01	57.27	0.17%	76,775
Nov 15, 2024	58.20	58.30	57.90	57.91	57.17	-0.82%	28,843
Nov 14, 2024	58.05	58.47	58.05	58.39	57.65	0.72%	22,346
Nov 13, 2024	58.14	58.15	57.85	57.97	57.23	-0.80%	126,446
Nov 12, 2024	59.25	59.25	58.37	58.44	57.69	-2.08%	138,145
Nov 11, 2024	59.75	60.00	59.65	59.68	58.92	0.15%	14,422
Nov 8, 2024	59.95	60.04	59.53	59.59	58.83	-0.85%	19,004
Nov 7, 2024	60.34	60.34	59.91	60.10	59.33	-0.71%	31,367
Nov 6, 2024	61.00	61.00	60.17	60.53	59.76	0.03%	40,456
Nov 5, 2024	60.00	60.58	59.91	60.51	59.74	1.68%	41,687
Nov 4, 2024	59.96	60.04	59.51	59.51	58.75	-1.47%	28,086
Nov 1, 2024	60.11	60.47	60.10	60.40	59.63	0.17%	16,785
Oct 31, 2024	60.33	60.48	60.10	60.30	59.53	-0.26%	17,399
Oct 30, 2024	60.41	60.58	60.25	60.46	59.69	-0.20%	15,642
Oct 29, 2024	60.62	60.99	60.20	60.58	59.81	-0.05%	35,621
Oct 28, 2024	61.23	61.23	60.00	60.61	59.84	1.17%	41,090
Oct 25, 2024	60.04	60.07	59.51	59.91	59.15	-0.81%	31,704
Oct 24, 2024	60.50	60.63	60.28	60.40	59.63	0.20%	14,779
Oct 23, 2024	60.81	60.99	60.19	60.28	59.51	-1.18%	36,774
Oct 22, 2024	61.23	61.23	60.89	61.00	60.22	-1.18%	19,203
Oct 21, 2024	61.92	62.18	61.72	61.73	60.94	-1.06%	19,937
Oct 18, 2024	62.45	62.45	62.22	62.39	61.59	0.76%	23,549
Oct 17, 2024	61.94	62.01	61.50	61.92	61.13	-0.93%	35,459
Oct 16, 2024	62.98	62.98	62.21	62.50	61.70	-0.71%	56,918
Oct 15, 2024	63.14	63.27	62.81	62.95	62.14	-0.64%	11,961
Oct 14, 2024	63.20	63.62	63.20	63.35	62.54	0.25%	18,929
Oct 11, 2024	63.19	63.36	62.91	63.19	62.38	0.43%	21,564
Oct 10, 2024	63.15	63.15	62.80	62.92	62.12	-1.22%	13,458
Oct 9, 2024	63.54	63.70	63.23	63.70	62.89	0.74%	43,282
Oct 8, 2024	62.97	63.39	62.97	63.23	62.42	2.08%	33,899
Oct 7, 2024	62.53	62.55	61.80	61.94	61.15	-1.76%	60,329
Oct 4, 2024	63.09	63.70	62.74	63.05	62.25	-0.22%	43,134
Oct 3, 2024	63.60	63.74	63.00	63.19	62.38	-0.89%	19,028
Oct 2, 2024	64.47	64.47	63.50	63.76	62.95	-0.41%	56,783
Oct 1, 2024	64.87	64.90	63.51	64.02	63.20	-1.26%	28,948
Sep 30, 2024	64.85	64.85	64.50	64.84	64.01	-0.92%	27,679
Sep 27, 2024	65.39	65.90	65.24	65.45	64.61	0.28%	29,020