NSE:HDFCNIFIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.97	30.97	30.10	30.26	30.26	-0.75%	145,162
Sep 22, 2026	31.55	31.55	30.35	30.49	30.49	-1.42%	1,173,850
Sep 21, 2026	30.76	31.02	30.50	30.93	30.93	0.78%	104,650
Sep 18, 2026	31.27	31.27	30.60	30.69	30.69	-1.38%	256,307
Sep 17, 2026	31.73	31.73	30.80	31.12	31.12	0.52%	65,039
Sep 16, 2026	31.79	31.82	30.90	30.96	30.96	-2.15%	125,151
Sep 15, 2026	31.90	32.49	31.30	31.64	31.64	2.03%	358,822
Sep 11, 2026	30.84	31.15	30.84	31.01	31.01	0.52%	50,580
Sep 10, 2026	31.05	31.27	30.65	30.85	30.85	-0.16%	110,521
Sep 9, 2026	31.77	31.77	30.81	30.90	30.90	-3.44%	354,288
Sep 8, 2026	32.75	32.75	31.80	32.00	32.00	-0.19%	34,099
Sep 7, 2026	32.03	33.60	31.94	32.06	32.06	-2.43%	184,453
Sep 4, 2026	33.32	33.43	32.81	32.86	32.86	-0.42%	128,067
Sep 3, 2026	33.12	33.40	32.80	33.00	33.00	-0.21%	140,143
Sep 2, 2026	33.11	33.39	32.85	33.07	33.07	-1.08%	225,637
Sep 1, 2026	33.09	33.65	32.97	33.43	33.43	1.40%	767,263
Aug 31, 2026	33.32	33.60	32.74	32.97	32.97	-0.84%	201,040
Aug 28, 2026	32.33	33.44	32.33	33.25	33.25	2.85%	273,938
Aug 27, 2026	32.51	32.66	32.15	32.33	32.33	-0.55%	118,089
Aug 26, 2026	32.56	32.98	32.40	32.51	32.51	-0.15%	68,759
Aug 25, 2026	32.10	33.08	32.10	32.56	32.56	-0.12%	40,135
Aug 24, 2026	32.66	33.03	32.56	32.60	32.60	-0.18%	75,163
Aug 21, 2026	32.71	33.27	32.18	32.66	32.66	-0.12%	163,721
Aug 20, 2026	32.55	33.90	32.55	32.70	32.70	1.02%	106,070
Aug 19, 2026	32.33	32.80	32.29	32.37	32.37	0.09%	59,959
Aug 18, 2026	32.99	33.26	32.31	32.34	32.34	-1.97%	261,717
Aug 17, 2026	33.44	33.45	32.91	32.99	32.99	-1.35%	100,248
Aug 14, 2026	33.80	33.89	33.22	33.44	33.44	-0.33%	46,523
Aug 13, 2026	33.32	33.65	33.22	33.55	33.55	0.30%	331,935
Aug 12, 2026	34.00	34.03	33.16	33.45	33.45	-1.12%	109,656
Aug 11, 2026	33.99	34.13	33.70	33.83	33.83	0.18%	148,158
Aug 10, 2026	33.96	34.14	33.71	33.77	33.77	0.33%	231,823
Aug 7, 2026	33.24	33.95	33.24	33.66	33.66	1.23%	194,686
Aug 6, 2026	33.77	33.85	32.90	33.25	33.25	0.09%	157,880
Aug 5, 2026	33.47	33.76	33.00	33.22	33.22	-0.75%	164,947
Aug 4, 2026	33.63	33.84	33.37	33.47	33.47	-0.33%	323,030
Aug 3, 2026	32.86	33.73	32.86	33.58	33.58	2.19%	196,822
Jul 31, 2026	33.99	34.10	32.20	32.86	32.86	-1.41%	206,598
Jul 30, 2026	33.33	34.00	33.15	33.33	33.33	0.69%	834,011
Jul 29, 2026	33.53	33.53	32.63	33.10	33.10	1.69%	855,391
Jul 28, 2026	31.79	32.76	31.79	32.55	32.55	2.88%	662,885
Jul 27, 2026	31.57	33.00	30.96	31.64	31.64	2.73%	376,771
Jul 24, 2026	30.40	31.00	30.13	30.80	30.80	1.05%	2,766,747
Jul 23, 2026	30.86	30.86	30.22	30.48	30.48	-0.26%	140,796
Jul 22, 2026	30.81	30.87	30.51	30.56	30.56	-1.48%	118,090
Jul 21, 2026	31.36	31.52	30.93	31.02	31.02	-0.61%	140,633
Jul 20, 2026	31.43	31.51	31.10	31.21	31.21	0.13%	209,462
Jul 17, 2026	31.00	31.42	30.73	31.17	31.17	1.60%	220,166
Jul 16, 2026	31.37	31.37	30.56	30.68	30.68	0.76%	62,724
Jul 15, 2026	30.24	30.64	30.23	30.45	30.45	-0.49%	61,016