NSE:EBANKNIFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	58.29	58.39	57.56	57.56	57.56	-0.98%	1,898
Jun 22, 2026	58.08	58.35	58.06	58.13	58.13	0.19%	3,323
Jun 19, 2026	58.09	58.10	57.85	58.02	58.02	-0.28%	1,568
Jun 18, 2026	58.05	58.24	57.83	58.18	58.18	0.66%	3,557
Jun 17, 2026	57.56	57.92	57.55	57.80	57.80	0.52%	10,064
Jun 16, 2026	57.34	57.57	57.27	57.50	57.50	-	3,474
Jun 15, 2026	58.00	58.00	57.37	57.50	57.50	0.93%	2,813
Jun 12, 2026	56.01	57.00	56.00	56.97	56.97	2.65%	8,560
Jun 11, 2026	55.26	55.79	55.13	55.50	55.50	0.53%	8,936
Jun 10, 2026	55.52	55.82	55.21	55.21	55.21	-0.56%	7,211
Jun 9, 2026	54.62	55.55	54.61	55.52	55.52	2.15%	5,190
Jun 8, 2026	55.85	55.85	54.20	54.35	54.35	-0.86%	1,168
Jun 5, 2026	54.52	55.00	54.24	54.82	54.82	0.55%	615
Jun 4, 2026	54.26	54.67	54.25	54.52	54.52	0.04%	780
Jun 3, 2026	53.68	54.50	53.31	54.50	54.50	0.80%	797
Jun 2, 2026	54.24	54.41	53.51	54.07	54.07	0.17%	2,238
Jun 1, 2026	54.93	54.93	53.95	53.98	53.98	-0.75%	3,013
May 29, 2026	54.73	55.58	53.30	54.39	54.39	-1.63%	2,176
May 27, 2026	55.43	55.62	55.10	55.29	55.29	-0.05%	527
May 26, 2026	55.59	55.80	55.26	55.32	55.32	-0.32%	2,706
May 25, 2026	55.29	55.75	55.05	55.50	55.50	1.83%	1,726
May 22, 2026	54.23	54.54	54.23	54.50	54.50	1.34%	954
May 21, 2026	54.24	54.32	53.43	53.78	53.78	-0.50%	997
May 20, 2026	53.30	54.05	53.27	54.05	54.05	0.37%	5,261
May 19, 2026	52.90	54.19	52.90	53.85	53.85	0.07%	5,439
May 18, 2026	53.58	54.07	53.08	53.81	53.81	-0.59%	8,195
May 15, 2026	54.42	54.81	54.00	54.13	54.13	-0.53%	4,614
May 14, 2026	54.06	54.77	53.62	54.42	54.42	1.15%	32,307
May 13, 2026	54.02	54.47	53.66	53.80	53.80	-0.24%	4,581
May 12, 2026	54.75	54.78	53.86	53.93	53.93	-1.50%	6,723
May 11, 2026	55.70	56.26	53.10	54.75	54.75	-1.71%	430,258
May 8, 2026	56.15	56.15	55.50	55.70	55.70	-0.91%	4,644
May 7, 2026	56.31	56.52	56.02	56.21	56.21	0.29%	74,516
May 6, 2026	55.15	56.35	55.00	56.05	56.05	2.26%	364,915
May 5, 2026	55.09	55.30	54.45	54.81	54.81	-0.89%	366,251
May 4, 2026	56.43	56.43	54.91	55.30	55.30	-0.04%	368,572
Apr 30, 2026	56.96	56.96	54.70	55.32	55.32	-0.93%	7,339
Apr 29, 2026	56.02	56.44	55.80	55.84	55.84	0.16%	881
Apr 28, 2026	56.42	56.50	55.69	55.75	55.75	-1.15%	5,206
Apr 27, 2026	57.07	57.07	56.00	56.40	56.40	-0.18%	1,587
Apr 24, 2026	56.56	56.56	55.97	56.50	56.50	-0.11%	18,449
Apr 23, 2026	57.15	57.29	56.35	56.56	56.56	-1.69%	3,879
Apr 22, 2026	57.84	57.84	57.40	57.53	57.53	-0.03%	4,524
Apr 21, 2026	58.18	58.46	57.31	57.55	57.55	0.89%	4,310
Apr 20, 2026	58.22	58.27	55.63	57.04	57.04	0.42%	6,478
Apr 17, 2026	57.00	57.10	55.89	56.80	56.80	0.64%	3,942
Apr 16, 2026	56.60	57.00	56.30	56.44	56.44	-0.27%	3,868
Apr 15, 2026	57.00	57.27	56.26	56.59	56.59	1.65%	7,314
Apr 13, 2026	57.57	57.57	54.18	55.67	55.67	-0.61%	16,099
Apr 10, 2026	56.17	56.51	55.81	56.01	56.01	1.71%	3,288