NFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	52.66	53.01	52.66	53.01	53.01	0.52%	11,260
Sep 10, 2026	52.65	52.94	52.60	52.73	52.73	-0.90%	5,861
Sep 9, 2026	53.33	53.39	52.95	53.21	53.21	-0.42%	16,476
Sep 8, 2026	53.72	53.78	53.42	53.43	53.43	-1.45%	16,417
Sep 4, 2026	54.36	54.37	54.16	54.22	54.22	-0.02%	2,329
Sep 3, 2026	54.37	54.37	54.19	54.23	54.23	-0.52%	19,715
Sep 2, 2026	54.42	54.66	54.30	54.52	54.52	0.77%	27,307
Sep 1, 2026	54.30	54.39	53.83	54.10	54.10	-0.11%	25,349
Aug 31, 2026	54.29	54.39	53.88	54.16	54.16	-0.11%	21,683
Aug 28, 2026	54.14	54.56	54.04	54.22	54.22	0.21%	21,585
Aug 27, 2026	54.11	54.33	53.87	54.10	54.10	-0.42%	2,995
Aug 26, 2026	54.47	54.58	54.03	54.33	54.33	-0.80%	2,933
Aug 25, 2026	54.50	54.96	54.44	54.77	54.77	1.53%	40,061
Aug 24, 2026	54.01	54.10	53.80	53.95	53.95	-0.59%	27,577
Aug 21, 2026	54.36	54.47	53.98	54.27	54.27	0.27%	33,951
Aug 20, 2026	54.17	54.31	54.01	54.12	54.12	-0.29%	32,493
Aug 19, 2026	54.09	54.41	54.00	54.28	54.28	0.64%	25,941
Aug 18, 2026	54.13	54.13	53.71	53.93	53.93	-0.56%	28,459
Aug 17, 2026	54.38	54.56	54.11	54.24	54.24	-0.64%	35,537
Aug 14, 2026	54.52	54.86	54.36	54.59	54.59	-0.25%	3,363
Aug 13, 2026	54.78	54.96	54.45	54.72	54.72	0.17%	18,788
Aug 12, 2026	54.63	54.85	54.36	54.63	54.63	-0.40%	42,555
Aug 11, 2026	54.76	55.00	54.71	54.85	54.85	-0.02%	14,450
Aug 10, 2026	55.01	55.11	54.74	54.86	54.86	-0.51%	11,455
Aug 7, 2026	55.09	55.55	55.04	55.14	55.14	0.15%	39,400
Aug 6, 2026	55.25	55.41	54.87	55.06	55.06	-0.63%	45,788
Aug 5, 2026	55.31	55.53	55.20	55.41	55.41	-0.16%	20,654
Aug 4, 2026	55.04	55.50	55.04	55.50	55.50	0.84%	21,898
Aug 3, 2026	54.98	55.27	54.79	55.04	55.04	0.88%	25,882
Jul 31, 2026	54.49	54.77	54.49	54.56	54.56	-0.10%	18,744
Jul 30, 2026	54.80	54.90	54.46	54.61	54.61	0.71%	18,185
Jul 29, 2026	54.48	54.48	54.01	54.23	54.23	-0.48%	84,763
Jul 28, 2026	54.05	54.62	54.05	54.49	54.49	1.16%	22,957
Jul 27, 2026	53.67	53.86	53.44	53.86	53.86	2.09%	27,277
Jul 24, 2026	52.83	53.29	52.67	52.76	52.76	0.50%	58,839
Jul 23, 2026	52.53	52.72	52.23	52.50	52.50	-0.84%	179,775
Jul 22, 2026	53.21	53.39	52.75	52.95	52.95	-1.13%	10,205
Jul 21, 2026	53.46	53.58	53.32	53.55	53.55	0.14%	21,271
Jul 20, 2026	53.67	53.94	53.22	53.48	53.48	0.15%	7,242
Jul 17, 2026	53.44	53.59	53.31	53.40	53.40	0.48%	7,255
Jul 16, 2026	53.07	53.38	52.92	53.14	53.14	-0.21%	7,036
Jul 15, 2026	53.14	53.39	52.97	53.25	53.25	-0.06%	8,844
Jul 14, 2026	53.09	53.33	53.07	53.28	53.28	-0.49%	6,025
Jul 13, 2026	53.72	53.72	53.30	53.55	53.55	-0.54%	6,195
Jul 10, 2026	53.96	53.96	53.63	53.84	53.84	0.30%	3,228
Jul 9, 2026	53.34	53.80	53.28	53.68	53.68	0.44%	18,068
Jul 8, 2026	53.13	53.65	53.13	53.44	53.44	-1.13%	22,296
Jul 7, 2026	54.34	54.67	53.94	54.05	54.05	-0.54%	105,152
Jul 6, 2026	54.01	54.50	53.93	54.35	54.35	0.47%	18,933
Jul 2, 2026	53.69	54.30	53.69	54.09	54.09	0.72%	7,645