NSE:BANKNIFTY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	54.20	54.20	51.86	52.12	52.12	-3.84%	2,105,421
Mar 27, 2026	55.45	55.45	54.03	54.20	54.20	-2.25%	505,859
Mar 25, 2026	54.87	56.00	54.87	55.45	55.45	1.69%	1,841,207
Mar 24, 2026	54.05	54.73	53.63	54.53	54.53	1.39%	435,611
Mar 23, 2026	55.00	56.40	53.15	53.78	53.78	-2.43%	1,539,550
Mar 20, 2026	55.62	56.26	55.03	55.12	55.12	-0.33%	3,020,385
Mar 19, 2026	57.13	57.13	55.00	55.30	55.30	-3.20%	9,248,498
Mar 18, 2026	56.67	57.36	56.38	57.13	57.13	0.81%	296,857
Mar 17, 2026	57.95	57.95	56.00	56.67	56.67	0.73%	316,957
Mar 16, 2026	55.84	56.46	55.11	56.26	56.26	0.75%	814,056
Mar 13, 2026	56.89	56.89	55.60	55.84	55.84	-1.85%	1,527,687
Mar 12, 2026	57.71	57.71	56.71	56.89	56.89	-1.40%	1,141,835
Mar 11, 2026	60.20	60.20	57.62	57.70	57.70	-2.25%	450,277
Mar 10, 2026	59.30	59.30	58.30	59.03	59.03	1.78%	202,757
Mar 9, 2026	59.49	59.49	57.25	58.00	58.00	-3.32%	2,131,263
Mar 6, 2026	61.27	61.27	59.68	59.99	59.99	-1.61%	3,237,617
Mar 5, 2026	60.61	61.28	60.51	60.97	60.97	0.33%	2,420,634
Mar 4, 2026	61.89	62.00	59.60	60.77	60.77	-1.81%	1,898,711
Mar 2, 2026	62.60	62.60	60.90	61.89	61.89	-1.13%	1,001,130
Feb 27, 2026	63.55	63.71	62.45	62.60	62.60	-0.94%	246,952
Feb 26, 2026	63.23	63.35	62.91	63.20	63.20	0.16%	106,140
Feb 25, 2026	63.44	63.44	62.83	63.09	63.09	-0.10%	472,630
Feb 24, 2026	63.77	63.77	62.83	63.15	63.15	-0.19%	110,660
Feb 23, 2026	62.69	63.63	62.69	63.27	63.27	0.13%	216,340
Feb 20, 2026	62.98	63.49	62.85	63.19	63.19	0.54%	110,520
Feb 19, 2026	63.73	63.73	62.70	62.85	62.85	-1.37%	627,420
Feb 18, 2026	63.89	65.29	63.13	63.72	63.72	0.53%	2,163,570
Feb 17, 2026	64.58	64.58	62.64	63.39	63.39	0.61%	3,445,140
Feb 16, 2026	62.41	63.10	62.07	63.00	63.00	0.95%	150,730
Feb 13, 2026	62.93	62.93	62.16	62.41	62.41	-0.84%	1,124,490
Feb 12, 2026	62.75	63.00	62.67	62.93	62.93	0.29%	2,517,190
Feb 11, 2026	62.20	62.83	61.41	62.75	62.75	0.08%	74,320
Feb 10, 2026	62.59	62.86	62.59	62.70	62.70	0.18%	142,440
Feb 9, 2026	62.64	63.04	62.31	62.59	62.59	0.88%	298,350
Feb 6, 2026	61.56	62.11	61.56	62.04	62.04	-0.03%	131,810
Feb 5, 2026	61.76	62.30	61.76	62.06	62.06	-0.19%	111,740
Feb 4, 2026	61.97	62.37	61.84	62.18	62.18	0.27%	1,004,870
Feb 3, 2026	62.97	63.20	61.61	62.02	62.02	2.48%	493,010
Feb 2, 2026	60.55	60.68	59.85	60.51	60.51	0.06%	682,010
Feb 1, 2026	61.65	61.93	59.91	60.48	60.48	-1.97%	275,490
Jan 30, 2026	61.90	61.93	61.46	61.70	61.70	-0.49%	294,700
Jan 29, 2026	61.51	62.73	61.33	62.00	62.00	0.80%	905,490
Jan 28, 2026	61.32	61.72	61.20	61.51	61.51	0.67%	2,008,860
Jan 27, 2026	60.52	61.42	60.11	61.10	61.10	1.05%	171,700
Jan 23, 2026	61.28	61.35	60.32	60.47	60.47	-1.20%	249,720
Jan 22, 2026	60.82	61.57	60.82	61.21	61.21	0.63%	133,570
Jan 21, 2026	61.12	61.38	60.21	60.82	60.82	-0.89%	277,470
Jan 20, 2026	63.73	63.73	61.20	61.37	61.37	-0.81%	173,890
Jan 19, 2026	61.91	61.96	61.58	61.87	61.87	-0.32%	546,000
Jan 16, 2026	61.79	62.18	61.63	62.07	62.07	0.85%	141,710