NFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	53.67	53.67	53.67	53.70	-	1.78%	1,884
Jul 24, 2026	52.83	53.29	52.67	52.76	52.76	0.50%	58,838
Jul 23, 2026	52.53	52.72	52.23	52.50	52.50	-0.84%	179,772
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
Jul 1, 2026	53.55	53.81	53.53	53.71	53.71	-0.17%	13,053
Jun 30, 2026	53.60	53.86	53.48	53.80	53.80	-0.03%	26,431
Jun 29, 2026	53.83	54.06	53.51	53.81	53.81	-0.50%	21,228
Jun 26, 2026	54.05	54.21	53.94	54.09	54.09	0.09%	6,943
Jun 25, 2026	54.17	54.17	53.73	54.04	54.04	-0.41%	8,174
Jun 24, 2026	53.92	54.46	53.92	54.26	54.26	0.95%	17,081
Jun 23, 2026	53.55	53.95	53.39	53.75	53.75	-1.31%	10,616
Jun 22, 2026	54.22	54.58	54.22	54.47	54.47	0.94%	8,206
Jun 18, 2026	54.41	54.41	53.91	53.96	53.96	0.75%	4,999
Jun 17, 2026	54.25	54.42	53.37	53.56	53.56	-1.01%	36,019
Jun 16, 2026	54.14	54.37	53.89	54.11	54.11	0.16%	33,608
Jun 15, 2026	54.04	54.49	53.84	54.02	54.02	2.13%	67,855
Jun 12, 2026	52.84	53.18	52.61	52.90	52.90	0.61%	34,216
Jun 11, 2026	51.86	52.80	51.52	52.58	52.58	0.58%	30,003
Jun 10, 2026	52.44	52.87	52.09	52.27	52.27	-0.35%	49,101
Jun 9, 2026	52.53	53.20	52.15	52.46	52.46	0.48%	24,873
Jun 8, 2026	52.22	52.55	52.19	52.21	52.21	-0.02%	18,637
Jun 5, 2026	53.01	53.01	52.01	52.22	52.22	-1.11%	20,981
Jun 4, 2026	52.86	53.23	52.66	52.80	52.80	0.84%	21,833
Jun 3, 2026	52.73	52.90	52.13	52.36	52.36	-1.34%	22,138
Jun 2, 2026	52.93	53.43	52.85	53.07	53.07	0.45%	47,028
Jun 1, 2026	52.63	52.95	52.43	52.83	52.83	-1.68%	29,389
May 29, 2026	53.80	54.06	53.56	53.74	53.74	-0.10%	33,696
May 28, 2026	53.13	53.79	53.13	53.79	53.79	0.59%	24,391
May 27, 2026	53.54	53.89	53.30	53.48	53.48	0.22%	26,380
May 26, 2026	53.43	53.67	53.28	53.36	53.36	0.26%	29,074
May 22, 2026	53.35	53.39	53.04	53.22	53.22	0.38%	29,765
May 21, 2026	52.43	53.13	52.17	53.02	53.02	0.47%	29,968
May 20, 2026	52.10	52.86	51.99	52.77	52.77	1.08%	21,110
May 19, 2026	51.84	52.57	51.84	52.20	52.20	-0.73%	19,721
May 18, 2026	52.66	52.91	52.28	52.59	52.59	-0.61%	26,017
May 15, 2026	52.98	53.15	52.55	52.91	52.91	-0.56%	24,392
May 14, 2026	53.14	53.23	52.91	53.21	53.21	1.14%	18,404