NSE:EBANKNIFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	56.09	56.09	54.94	55.07	55.07	-1.82%	27,720
Apr 8, 2026	54.70	56.13	54.66	56.09	56.09	6.15%	11,421
Apr 7, 2026	54.00	54.00	52.24	52.84	52.84	-0.26%	7,250
Apr 6, 2026	52.27	53.04	51.17	52.98	52.98	2.38%	15,024
Apr 2, 2026	52.13	52.13	50.05	51.75	51.75	-0.25%	64,515
Apr 1, 2026	52.00	53.00	51.19	51.88	51.88	2.09%	210,830
Mar 30, 2026	53.30	53.30	50.64	50.82	50.82	-3.70%	41,070
Mar 27, 2026	54.34	54.80	52.70	52.77	52.77	-2.40%	2,682
Mar 25, 2026	53.35	54.47	53.35	54.07	54.07	2.27%	3,226
Mar 24, 2026	52.53	53.44	52.37	52.87	52.87	2.96%	5,802
Mar 23, 2026	54.33	54.33	51.25	51.35	51.35	-4.54%	3,450
Mar 20, 2026	54.64	54.78	53.75	53.79	53.79	-1.07%	1,346
Mar 19, 2026	54.44	54.51	53.70	54.37	54.37	-2.26%	7,125
Mar 18, 2026	55.41	55.73	55.05	55.63	55.63	0.89%	31,841
Mar 17, 2026	53.74	55.31	53.74	55.14	55.14	0.75%	32,479
Mar 16, 2026	54.53	55.37	53.70	54.73	54.73	1.37%	6,132
Mar 13, 2026	55.55	55.55	53.86	53.99	53.99	-2.81%	12,940
Mar 12, 2026	55.51	55.88	55.11	55.55	55.55	-1.16%	6,023
Mar 11, 2026	55.98	58.00	55.98	56.20	56.20	-1.61%	6,936
Mar 10, 2026	56.58	57.38	55.45	57.12	57.12	0.95%	6,173
Mar 9, 2026	58.70	58.70	55.27	56.58	56.58	-2.87%	13,935
Mar 6, 2026	59.23	59.23	57.92	58.25	58.25	-1.65%	5,013
Mar 5, 2026	60.97	60.97	59.00	59.23	59.23	-0.17%	7,349
Mar 4, 2026	59.39	69.39	58.75	59.33	59.33	-1.71%	3,425
Mar 2, 2026	61.46	61.46	59.69	60.36	60.36	-0.81%	2,309
Feb 27, 2026	61.03	61.34	60.64	60.85	60.85	-0.78%	2,424
Feb 26, 2026	59.64	61.71	59.64	61.33	61.33	0.26%	5,501
Feb 25, 2026	61.65	61.87	61.15	61.17	61.17	-0.29%	4,272
Feb 24, 2026	61.72	61.97	61.11	61.35	61.35	-0.11%	4,256
Feb 23, 2026	62.00	62.00	61.35	61.42	61.42	0.05%	550
Feb 20, 2026	61.06	61.76	61.06	61.39	61.39	0.54%	1,525
Feb 19, 2026	61.09	62.18	60.75	61.06	61.06	-2.05%	6,893
Feb 18, 2026	62.50	62.50	60.94	62.34	62.34	1.80%	1,711
Feb 17, 2026	61.25	61.53	60.81	61.24	61.24	0.23%	164,165