NSE:HDFCNIFBAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	58.03	58.32	58.02	58.14	58.14	0.19%	277,775
Sep 22, 2026	58.40	58.40	57.84	58.03	58.03	-0.24%	45,977
Sep 21, 2026	57.85	58.31	57.85	58.17	58.17	0.31%	34,156
Sep 18, 2026	57.86	58.15	57.81	57.99	57.99	0.31%	31,923
Sep 17, 2026	57.93	58.32	57.72	57.81	57.81	-0.21%	19,963
Sep 16, 2026	57.69	58.03	57.54	57.93	57.93	0.42%	45,470
Sep 15, 2026	58.25	58.54	57.54	57.69	57.69	-1.10%	81,621
Sep 11, 2026	57.83	58.41	57.40	58.33	58.33	0.52%	78,212
Sep 10, 2026	58.16	58.37	57.89	58.03	58.03	-0.22%	676,174
Sep 9, 2026	58.40	58.51	58.00	58.16	58.16	-0.67%	181,659
Sep 8, 2026	58.84	58.84	58.42	58.55	58.55	-0.49%	38,001
Sep 7, 2026	60.70	60.70	58.70	58.84	58.84	-0.64%	237,829
Sep 4, 2026	60.65	60.65	59.08	59.22	59.22	0.07%	123,216
Sep 3, 2026	59.02	59.50	59.02	59.18	59.18	0.51%	75,739
Sep 2, 2026	58.83	59.02	58.62	58.88	58.88	-0.20%	152,224
Sep 1, 2026	59.15	59.50	58.87	59.00	59.00	-0.25%	79,841
Aug 31, 2026	59.28	59.35	59.00	59.15	59.15	-0.22%	33,490
Aug 28, 2026	59.29	59.44	59.10	59.28	59.28	-0.02%	21,219
Aug 27, 2026	59.68	59.69	59.19	59.29	59.29	-0.44%	41,641
Aug 26, 2026	59.30	59.78	59.30	59.55	59.55	0.74%	67,843
Aug 25, 2026	60.52	60.52	59.01	59.11	59.11	0.10%	234,012
Aug 24, 2026	59.33	59.63	59.00	59.05	59.05	-0.72%	170,721
Aug 21, 2026	59.40	59.54	59.19	59.48	59.48	0.47%	114,470
Aug 20, 2026	59.08	59.50	59.08	59.20	59.20	0.34%	38,674
Aug 19, 2026	59.05	59.25	58.79	59.00	59.00	-0.39%	312,773
Aug 18, 2026	59.51	59.51	58.97	59.23	59.23	-0.52%	279,639
Aug 17, 2026	59.00	59.66	58.89	59.54	59.54	0.42%	177,935
Aug 14, 2026	59.30	59.54	59.17	59.29	59.29	-0.24%	194,117
Aug 13, 2026	61.05	61.05	59.27	59.43	59.43	-0.24%	79,520
Aug 12, 2026	59.20	59.65	59.11	59.57	59.57	0.62%	75,973
Aug 11, 2026	59.27	59.27	58.91	59.20	59.20	-0.29%	167,046
Aug 10, 2026	59.70	59.76	59.26	59.37	59.37	-0.22%	92,560
Aug 7, 2026	60.06	60.09	59.44	59.50	59.50	-0.22%	87,433
Aug 6, 2026	61.00	61.00	59.45	59.63	59.63	-0.08%	53,757
Aug 5, 2026	59.25	60.10	59.22	59.68	59.68	0.74%	111,688
Aug 4, 2026	59.00	60.47	59.00	59.24	59.24	0.41%	81,914
Aug 3, 2026	59.13	59.55	58.63	59.00	59.00	0.15%	142,086
Jul 31, 2026	58.85	59.08	58.82	58.91	58.91	0.29%	37,451
Jul 30, 2026	58.78	58.82	58.38	58.74	58.74	-0.07%	76,046
Jul 29, 2026	59.89	59.89	58.64	58.78	58.78	0.60%	62,191
Jul 28, 2026	58.79	58.80	58.38	58.43	58.43	-0.61%	74,669
Jul 27, 2026	58.87	59.00	58.59	58.79	58.79	0.58%	53,737
Jul 24, 2026	58.33	58.56	57.74	58.45	58.45	0.21%	266,470
Jul 23, 2026	58.86	58.86	58.11	58.33	58.33	-0.90%	540,694
Jul 22, 2026	59.54	59.71	58.73	58.86	58.86	-1.14%	72,879
Jul 21, 2026	61.20	61.20	59.31	59.54	59.54	-0.28%	60,009
Jul 20, 2026	59.83	59.83	59.32	59.71	59.71	-0.78%	119,622
Jul 17, 2026	59.39	60.30	59.39	60.18	60.18	1.40%	155,815
Jul 16, 2026	59.61	59.61	59.12	59.35	59.35	-0.15%	269,716
Jul 15, 2026	59.42	59.82	59.18	59.44	59.44	0.54%	140,995