NSE:BANKNIFTY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	56.96	57.14	56.15	56.24	56.24	-0.97%	534,251
May 27, 2026	57.11	57.20	56.67	56.79	56.79	-0.53%	301,519
May 26, 2026	57.25	57.53	56.88	57.09	57.09	-0.28%	2,935,156
May 25, 2026	57.83	57.83	56.24	57.25	57.25	1.96%	1,911,114
May 22, 2026	55.49	56.33	55.39	56.15	56.15	1.68%	641,857
May 21, 2026	56.00	56.00	55.09	55.22	55.22	-0.38%	289,087
May 20, 2026	56.78	56.78	54.70	55.43	55.43	0.05%	309,233
May 19, 2026	55.35	55.71	55.27	55.40	55.40	0.07%	597,840
May 18, 2026	55.67	55.67	54.41	55.36	55.36	-0.56%	886,846
May 15, 2026	56.99	56.99	55.56	55.67	55.67	-0.70%	2,246,997
May 14, 2026	55.82	57.00	55.06	56.06	56.06	1.26%	2,191,120
May 13, 2026	55.64	55.99	55.02	55.36	55.36	-0.09%	407,113
May 12, 2026	56.37	56.37	55.35	55.41	55.41	-1.70%	628,959
May 11, 2026	56.16	57.25	56.16	56.37	56.37	-1.59%	478,716
May 8, 2026	57.40	57.54	57.02	57.28	57.28	-0.90%	1,282,948
May 7, 2026	58.01	58.21	57.54	57.80	57.80	0.02%	324,456
May 6, 2026	57.38	57.86	56.40	57.79	57.79	2.56%	1,988,024
May 5, 2026	56.50	56.71	56.01	56.35	56.35	-0.51%	621,583
May 4, 2026	57.07	57.54	56.51	56.64	56.64	-0.39%	3,104,718
Apr 30, 2026	58.47	58.47	56.32	56.86	56.86	-0.49%	280,193
Apr 29, 2026	57.25	58.07	57.07	57.14	57.14	-0.19%	457,493
Apr 28, 2026	58.22	58.22	57.05	57.25	57.25	-1.38%	555,269
Apr 27, 2026	58.30	58.69	57.86	58.05	58.05	-0.07%	6,748,060
Apr 24, 2026	58.30	58.38	57.75	58.09	58.09	-0.38%	31,133,310
Apr 23, 2026	59.13	59.13	58.12	58.31	58.31	-1.40%	471,642
Apr 22, 2026	59.25	59.37	58.94	59.14	59.14	-0.19%	1,314,964
Apr 21, 2026	59.92	59.92	58.66	59.25	59.25	1.35%	412,937
Apr 20, 2026	58.89	58.95	58.16	58.46	58.46	0.07%	618,941
Apr 17, 2026	58.41	58.54	57.77	58.42	58.42	0.93%	387,820
Apr 16, 2026	58.31	58.65	57.69	57.88	57.88	-0.43%	998,301
Apr 15, 2026	57.50	58.82	57.50	58.13	58.13	1.15%	1,081,636
Apr 13, 2026	57.69	58.00	56.23	57.47	57.47	-2.89%	1,168,443
Apr 10, 2026	57.03	65.00	57.02	59.18	59.18	4.28%	700,700
Apr 9, 2026	58.24	58.24	56.58	56.75	56.75	-1.54%	457,362
Apr 8, 2026	55.12	57.79	55.12	57.64	57.64	5.68%	4,260,451
Apr 7, 2026	54.49	55.80	53.25	54.54	54.54	0.09%	674,854
Apr 6, 2026	53.95	54.60	52.90	54.49	54.49	2.12%	721,951
Apr 2, 2026	53.09	53.59	51.71	53.36	53.36	0.45%	1,619,265
Apr 1, 2026	53.47	54.07	52.30	53.12	53.12	1.92%	1,831,767
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