NSE:EBANKNIFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	57.20	57.23	56.99	57.21	57.21	0.46%	261
Sep 22, 2026	57.17	57.22	56.72	56.95	56.95	-0.32%	839
Sep 21, 2026	58.38	58.38	56.73	57.13	57.13	0.30%	311
Sep 18, 2026	56.83	56.98	56.53	56.96	56.96	0.39%	1,676
Sep 17, 2026	57.03	57.03	56.48	56.74	56.74	0.23%	519
Sep 16, 2026	56.48	56.87	56.26	56.61	56.61	0.21%	422
Sep 15, 2026	56.94	57.29	56.39	56.49	56.49	-0.79%	1,851
Sep 11, 2026	57.01	57.25	56.25	56.94	56.94	-0.21%	2,370
Sep 10, 2026	56.87	57.24	56.87	57.06	57.06	-0.16%	305
Sep 9, 2026	57.23	57.38	57.00	57.15	57.15	-0.57%	2,020
Sep 8, 2026	57.62	57.67	57.23	57.48	57.48	-0.52%	177
Sep 7, 2026	57.78	57.88	57.48	57.78	57.78	-0.82%	713
Sep 4, 2026	58.11	58.27	57.82	58.26	58.26	0.07%	2,088
Sep 3, 2026	58.36	58.37	57.93	58.22	58.22	0.67%	5,790
Sep 2, 2026	57.32	57.90	57.32	57.83	57.83	-0.21%	597
Sep 1, 2026	58.11	58.30	57.63	57.95	57.95	0.05%	2,833
Aug 31, 2026	58.13	58.13	57.68	57.92	57.92	-0.36%	1,241
Aug 28, 2026	58.56	58.56	57.76	58.13	58.13	-0.24%	2,684
Aug 27, 2026	57.36	58.47	57.36	58.27	58.27	-0.44%	2,526
Aug 26, 2026	58.39	58.64	58.32	58.53	58.53	0.74%	860
Aug 25, 2026	58.13	58.13	57.91	58.10	58.10	0.48%	128
Aug 24, 2026	58.24	58.48	57.76	57.82	57.82	-0.60%	1,955
Aug 21, 2026	58.32	58.39	58.11	58.17	58.17	0.07%	386
Aug 20, 2026	58.07	58.40	58.07	58.13	58.13	0.35%	607
Aug 19, 2026	57.79	57.94	57.57	57.93	57.93	-0.22%	1,002
Aug 18, 2026	58.31	58.31	57.76	58.06	58.06	-0.09%	1,941
Aug 17, 2026	57.84	58.31	57.70	58.11	58.11	-0.19%	1,604
Aug 14, 2026	58.04	58.25	58.04	58.22	58.22	-0.19%	119
Aug 13, 2026	58.29	58.38	58.03	58.33	58.33	0.02%	379
Aug 12, 2026	57.77	58.36	57.77	58.32	58.32	0.55%	225
Aug 11, 2026	58.01	58.09	57.67	58.00	58.00	-0.50%	305
Aug 10, 2026	58.25	58.57	58.02	58.29	58.29	-0.26%	450
Aug 7, 2026	58.72	58.72	57.57	58.44	58.44	0.02%	916
Aug 6, 2026	58.40	58.60	58.18	58.43	58.43	-0.29%	2,096
Aug 5, 2026	58.00	58.69	58.00	58.60	58.60	1.03%	1,142
Aug 4, 2026	58.29	58.40	57.99	58.00	58.00	-0.70%	2,036
Aug 3, 2026	58.25	58.54	57.86	58.41	58.41	0.79%	4,830
Jul 31, 2026	57.95	57.99	57.56	57.95	57.95	0.49%	987
Jul 30, 2026	57.21	57.78	57.18	57.67	57.67	-0.29%	1,574
Jul 29, 2026	57.31	57.87	57.29	57.84	57.84	1.07%	584
Jul 28, 2026	57.26	57.64	57.00	57.23	57.23	-0.35%	1,082
Jul 27, 2026	57.89	57.96	57.26	57.43	57.43	0.10%	342
Jul 24, 2026	56.50	57.46	56.50	57.37	57.37	0.81%	1,804
Jul 23, 2026	57.52	57.59	56.91	56.91	56.91	-1.54%	2,681
Jul 22, 2026	57.91	57.91	57.50	57.80	57.80	-0.87%	466
Jul 21, 2026	58.26	58.82	58.14	58.31	58.31	-0.15%	825
Jul 20, 2026	58.17	58.55	57.92	58.40	58.40	-0.76%	1,132
Jul 17, 2026	58.02	59.00	58.02	58.85	58.85	1.47%	3,582
Jul 16, 2026	58.41	58.46	58.00	58.00	58.00	-0.70%	5,456
Jul 15, 2026	58.11	58.75	58.00	58.41	58.41	0.52%	2,486