NSE:HDFCNIFBAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	55.99	56.85	55.99	56.70	56.70	1.00%	35,872
Sep 30, 2025	55.94	56.38	55.93	56.14	56.14	0.59%	29,111
Sep 29, 2025	56.11	56.19	55.66	55.81	55.81	-0.05%	67,389
Sep 26, 2025	56.16	56.31	55.75	55.84	55.84	-0.91%	20,553
Sep 25, 2025	56.58	56.75	56.31	56.35	56.35	-0.39%	92,161
Sep 24, 2025	56.97	57.03	56.46	56.57	56.57	-0.68%	31,915
Sep 23, 2025	56.13	57.16	56.12	56.96	56.96	0.32%	35,521
Sep 22, 2025	57.44	57.45	56.33	56.78	56.78	-0.44%	62,159
Sep 19, 2025	57.25	57.36	56.83	57.03	57.03	-0.35%	15,705
Sep 18, 2025	57.40	57.40	57.01	57.23	57.23	0.44%	65,017
Sep 17, 2025	56.89	57.07	56.53	56.98	56.98	0.53%	36,722
Sep 16, 2025	56.41	56.72	56.23	56.68	56.68	0.48%	66,916
Sep 15, 2025	56.59	56.60	56.28	56.41	56.41	0.18%	106,346
Sep 12, 2025	57.59	57.59	55.98	56.31	56.31	0.21%	36,947
Sep 11, 2025	56.32	56.32	55.95	56.19	56.19	0.27%	69,159
Sep 10, 2025	56.97	56.97	55.37	56.04	56.04	0.81%	77,918
Sep 9, 2025	55.95	55.95	55.49	55.59	55.59	-0.22%	874,847
Sep 8, 2025	56.20	56.20	55.12	55.71	55.71	0.13%	23,716
Sep 5, 2025	55.94	55.94	55.25	55.64	55.64	0.18%	30,708
Sep 4, 2025	55.71	55.92	55.40	55.54	55.54	0.20%	55,214
Sep 3, 2025	55.31	55.64	54.91	55.43	55.43	0.45%	144,170
Sep 2, 2025	55.72	55.74	55.02	55.18	55.18	-0.59%	66,423
Sep 1, 2025	55.95	55.95	54.95	55.51	55.51	0.76%	250,045
Aug 29, 2025	55.89	55.89	55.00	55.09	55.09	-0.38%	264,778
Aug 28, 2025	56.47	56.66	55.23	55.30	55.30	-1.21%	69,068
Aug 26, 2025	56.96	56.96	55.80	55.98	55.98	-0.99%	109,779
Aug 25, 2025	56.98	56.98	56.26	56.54	56.54	-0.19%	27,022
Aug 22, 2025	57.50	57.50	56.60	56.65	56.65	-1.00%	32,311
Aug 21, 2025	57.47	57.48	57.11	57.22	57.22	0.05%	22,455
Aug 20, 2025	58.84	58.84	56.83	57.19	57.19	-0.38%	42,025
Aug 19, 2025	57.41	57.67	57.10	57.41	57.41	0.49%	83,454
Aug 18, 2025	57.12	57.63	57.05	57.13	57.13	0.72%	24,770
Aug 14, 2025	56.44	56.94	56.38	56.72	56.72	0.07%	66,606
Aug 13, 2025	56.59	56.93	56.51	56.68	56.68	0.16%	35,132
Aug 12, 2025	57.34	57.34	56.57	56.59	56.59	-0.40%	15,023
Aug 11, 2025	56.67	56.95	56.37	56.82	56.82	0.76%	226,485
Aug 8, 2025	58.28	58.28	56.35	56.39	56.39	-0.83%	400,054
Aug 7, 2025	56.98	57.07	56.25	56.86	56.86	0.26%	21,204
Aug 6, 2025	56.68	56.93	56.51	56.71	56.71	0.18%	25,071
Aug 5, 2025	57.44	57.44	56.28	56.61	56.61	-0.70%	20,088
Aug 4, 2025	57.27	57.27	56.69	57.01	57.01	0.05%	30,235
Aug 1, 2025	57.17	57.43	56.90	56.98	56.98	-0.61%	24,170
Jul 31, 2025	58.94	58.94	56.84	57.33	57.33	-0.31%	26,817
Jul 30, 2025	57.94	57.94	57.02	57.51	57.51	-0.12%	61,875
Jul 29, 2025	57.01	57.71	57.01	57.58	57.58	0.37%	26,083
Jul 28, 2025	58.38	58.38	57.31	57.37	57.37	-0.97%	42,558
Jul 25, 2025	58.73	58.73	57.65	57.93	57.93	-0.86%	52,188
Jul 24, 2025	58.47	58.67	58.19	58.43	58.43	-0.07%	19,002
Jul 23, 2025	58.30	58.50	57.97	58.47	58.47	0.57%	53,617
Jul 22, 2025	58.84	58.84	58.02	58.14	58.14	-0.22%	553,218