NFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	53.38	54.10	53.38	53.81	53.81	0.02%	36,875
Apr 10, 2026	53.93	54.18	53.62	53.80	53.80	-0.19%	37,015
Apr 9, 2026	54.02	54.43	53.59	53.90	53.90	-0.06%	64,418
Apr 8, 2026	53.85	54.45	53.64	53.93	53.93	3.62%	48,425
Apr 7, 2026	52.00	52.25	51.05	52.05	52.05	0.23%	44,416
Apr 6, 2026	51.85	52.14	51.54	51.93	51.93	1.51%	33,260
Apr 2, 2026	50.84	51.58	50.79	51.16	51.15	-0.26%	75,441
Apr 1, 2026	50.97	51.36	50.81	51.29	51.29	-0.40%	21,984
Mar 31, 2026	50.36	51.50	50.35	51.50	51.50	3.49%	25,023
Mar 30, 2026	49.90	50.09	49.62	49.76	49.76	-1.28%	25,548
Mar 27, 2026	50.77	50.84	50.32	50.41	50.41	-1.26%	23,395
Mar 26, 2026	51.55	51.79	51.00	51.05	51.05	-2.77%	40,458
Mar 25, 2026	52.43	52.71	52.34	52.51	52.20	2.55%	77,320
Mar 24, 2026	51.45	51.73	51.13	51.20	50.90	-2.92%	25,096
Mar 23, 2026	52.47	53.21	52.16	52.74	52.43	2.58%	45,216
Mar 20, 2026	51.94	51.94	51.20	51.41	51.11	-1.52%	50,322
Mar 19, 2026	51.86	52.39	51.76	52.21	51.90	-0.68%	21,250
Mar 18, 2026	52.90	53.07	52.46	52.57	52.26	-1.48%	36,851
Mar 17, 2026	53.61	53.64	53.18	53.35	53.04	-0.10%	21,726
Mar 16, 2026	53.21	53.60	53.21	53.41	53.10	1.36%	35,531
Mar 13, 2026	53.03	53.23	52.62	52.70	52.39	-0.87%	39,622
Mar 12, 2026	53.50	53.50	53.04	53.16	52.85	-1.87%	32,129
Mar 11, 2026	54.40	54.53	54.03	54.17	53.86	-1.12%	32,555
Mar 10, 2026	54.97	55.45	54.56	54.79	54.47	-0.25%	25,092
Mar 9, 2026	53.83	54.92	53.70	54.92	54.60	0.15%	76,782
Mar 6, 2026	54.87	55.09	54.60	54.84	54.52	-0.58%	14,834
Mar 5, 2026	55.51	55.51	54.76	55.17	54.84	-0.14%	27,904
Mar 4, 2026	55.11	55.38	54.56	55.25	54.92	-0.03%	91,773
Mar 3, 2026	54.74	55.49	53.80	55.26	54.94	-1.68%	46,313
Mar 2, 2026	56.01	56.42	56.01	56.21	55.88	-1.76%	15,461
Feb 27, 2026	57.23	57.45	56.79	57.21	56.88	-1.05%	83,487
Feb 26, 2026	58.09	58.09	57.70	57.82	57.48	-0.62%	20,730
Feb 25, 2026	58.13	58.32	57.95	58.18	57.84	0.27%	23,876
Feb 24, 2026	57.80	58.34	57.76	58.02	57.69	0.42%	58,317
Feb 23, 2026	58.18	58.18	57.64	57.78	57.44	-1.11%	26,182
Feb 20, 2026	57.64	58.50	57.64	58.43	58.09	1.86%	14,996
Feb 19, 2026	57.40	57.57	57.10	57.37	57.03	-1.77%	40,994
Feb 18, 2026	58.42	58.60	58.22	58.40	58.06	-0.01%	32,035
Feb 17, 2026	58.32	58.48	58.02	58.41	58.07	0.72%	23,478
Feb 13, 2026	57.49	57.99	57.49	57.99	57.65	-0.23%	13,811
Feb 12, 2026	58.14	58.60	58.03	58.12	57.78	-0.58%	31,210
Feb 11, 2026	58.21	58.60	58.13	58.46	58.12	-0.25%	13,498
Feb 10, 2026	58.44	58.61	58.32	58.61	58.27	0.57%	31,688
Feb 9, 2026	58.11	58.37	58.00	58.28	57.94	0.66%	10,979
Feb 6, 2026	57.70	58.00	57.70	57.90	57.56	0.16%	55,053
Feb 5, 2026	57.85	58.23	57.61	57.80	57.46	-0.75%	15,064
Feb 4, 2026	58.21	58.25	57.99	58.24	57.90	0.79%	7,592
Feb 3, 2026	58.44	58.44	57.64	57.78	57.44	-0.89%	44,954
Feb 2, 2026	55.58	58.30	55.58	58.30	57.96	3.72%	46,263
Jan 30, 2026	56.16	56.40	56.11	56.21	55.88	0.20%	6,537