NFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	54.31	54.99	54.31	54.47	54.47	1.51%	64,674
May 5, 2026	53.43	53.77	53.34	53.66	53.66	0.80%	39,625
May 4, 2026	53.31	53.65	53.00	53.24	53.24	-0.72%	45,079
May 1, 2026	53.86	54.06	53.57	53.62	53.62	-0.42%	45,690
Apr 30, 2026	53.54	53.85	53.39	53.85	53.85	0.67%	45,306
Apr 29, 2026	53.62	54.04	53.26	53.49	53.49	-0.07%	37,535
Apr 28, 2026	53.89	53.89	53.27	53.53	53.53	-0.96%	28,766
Apr 27, 2026	53.89	54.13	53.84	54.05	54.05	0.10%	27,804
Apr 24, 2026	53.73	54.33	53.50	53.99	53.99	0.06%	31,341
Apr 23, 2026	54.17	54.42	53.56	53.96	53.96	-0.87%	22,395
Apr 22, 2026	54.25	54.61	54.18	54.43	54.43	0.28%	20,351
Apr 21, 2026	54.70	54.77	54.02	54.28	54.28	-1.10%	22,655
Apr 20, 2026	54.69	55.20	54.33	54.89	54.89	-1.41%	47,994
Apr 17, 2026	55.40	56.26	55.40	55.67	55.67	2.38%	33,613
Apr 16, 2026	54.55	54.62	54.19	54.38	54.38	-0.18%	30,269
Apr 15, 2026	54.39	54.49	53.97	54.48	54.48	0.33%	90,196
Apr 14, 2026	54.22	54.48	54.11	54.30	54.30	0.91%	11,624
Apr 13, 2026	53.38	54.10	53.38	53.81	53.81	0.02%	36,879
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%	64,422
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%	44,430
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%	21,987
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%	25,562
Mar 27, 2026	50.77	50.84	50.32	50.41	50.41	-1.26%	23,437
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