NSE:BANKNIFTY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	58.66	58.89	58.50	58.68	58.68	0.48%	600,339
Sep 22, 2026	58.43	58.85	58.30	58.40	58.40	-0.36%	147,348
Sep 21, 2026	60.00	60.00	58.46	58.61	58.61	0.12%	153,870
Sep 18, 2026	58.29	58.64	58.29	58.54	58.54	0.43%	106,721
Sep 17, 2026	58.31	58.74	58.17	58.29	58.29	-0.05%	1,798,682
Sep 16, 2026	58.16	58.61	58.05	58.32	58.32	0.45%	282,711
Sep 15, 2026	59.08	59.21	58.00	58.06	58.06	-1.09%	332,242
Sep 11, 2026	58.34	58.82	57.94	58.70	58.70	0.41%	5,309,458
Sep 10, 2026	58.31	58.81	58.31	58.46	58.46	-0.34%	281,372
Sep 9, 2026	59.06	59.06	58.60	58.66	58.66	-0.68%	216,941
Sep 8, 2026	59.32	59.32	59.00	59.06	59.06	-0.44%	104,424
Sep 7, 2026	61.20	61.20	59.25	59.32	59.32	-0.65%	246,660
Sep 4, 2026	60.19	60.19	59.61	59.71	59.71	-0.07%	149,995
Sep 3, 2026	60.49	60.49	59.60	59.75	59.75	0.76%	117,333
Sep 2, 2026	59.31	60.00	59.10	59.30	59.30	-0.02%	559,906
Sep 1, 2026	59.65	60.00	59.19	59.31	59.31	-0.57%	450,214
Aug 31, 2026	60.60	60.60	59.45	59.65	59.65	-0.58%	549,083
Aug 28, 2026	59.82	60.60	59.53	60.00	60.00	0.40%	1,030,739
Aug 27, 2026	59.59	61.54	59.59	59.76	59.76	-0.47%	8,106,745
Aug 26, 2026	59.04	60.30	59.04	60.04	60.04	0.72%	2,298,207
Aug 25, 2026	61.01	61.01	59.45	59.61	59.61	0.13%	16,563,254
Aug 24, 2026	59.50	60.46	59.47	59.53	59.53	-0.55%	12,231,638
Aug 21, 2026	59.81	60.00	59.68	59.86	59.86	0.13%	138,516
Aug 20, 2026	60.00	60.00	59.63	59.78	59.78	0.57%	208,605
Aug 19, 2026	59.64	59.65	59.21	59.44	59.44	-0.32%	422,108
Aug 18, 2026	61.38	61.38	59.45	59.63	59.63	-0.43%	730,567
Aug 17, 2026	59.81	60.36	59.40	59.89	59.89	0.20%	80,618
Aug 14, 2026	61.38	61.38	59.59	59.77	59.77	-0.20%	72,250
Aug 13, 2026	58.64	60.25	58.64	59.89	59.89	-0.43%	116,599
Aug 12, 2026	59.70	60.20	59.49	60.15	60.15	0.77%	183,539
Aug 11, 2026	59.99	60.11	59.46	59.69	59.69	-0.50%	223,084
Aug 10, 2026	60.12	60.49	58.78	59.99	59.99	-0.22%	191,532
Aug 7, 2026	60.63	60.63	59.91	60.12	60.12	-0.38%	595,099
Aug 6, 2026	59.91	60.46	59.91	60.35	60.35	0.73%	238,638
Aug 5, 2026	59.00	60.28	58.50	59.91	59.91	0.37%	2,264,864
Aug 4, 2026	60.51	60.51	59.62	59.69	59.69	-0.30%	233,887
Aug 3, 2026	60.25	60.25	58.90	59.87	59.87	0.69%	410,042
Jul 31, 2026	59.30	59.63	59.30	59.46	59.46	0.25%	167,373
Jul 30, 2026	59.38	59.47	58.91	59.31	59.31	-0.12%	119,003
Jul 29, 2026	59.23	59.54	59.11	59.38	59.38	0.71%	219,236
Jul 28, 2026	59.51	59.51	58.90	58.96	58.96	-0.67%	138,728
Jul 27, 2026	59.49	59.50	59.05	59.36	59.36	0.78%	397,580
Jul 24, 2026	58.40	59.07	58.17	58.90	58.90	0.24%	2,539,446
Jul 23, 2026	59.18	59.22	58.60	58.76	58.76	-0.71%	542,954
Jul 22, 2026	61.48	61.48	59.05	59.18	59.18	-1.35%	457,312
Jul 21, 2026	60.27	60.39	59.93	59.99	59.99	-0.32%	323,670
Jul 20, 2026	62.22	62.22	59.80	60.18	60.18	-0.87%	1,379,930
Jul 17, 2026	59.89	60.88	59.85	60.71	60.71	1.44%	470,986
Jul 16, 2026	60.03	60.17	59.62	59.85	59.85	-0.30%	440,771
Jul 15, 2026	59.77	60.39	55.00	60.03	60.03	0.44%	213,622