NSE:BANKNIFTY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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