NSE:HDFCNIFIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	31.80	31.80	30.28	30.40	-	-4.85%	537,923
Apr 23, 2026	33.09	33.10	31.81	31.95	31.95	-0.75%	265,004
Apr 22, 2026	33.60	33.60	31.99	32.19	32.19	-4.20%	722,639
Apr 21, 2026	33.42	33.76	33.38	33.60	33.60	0.30%	70,645
Apr 20, 2026	33.77	34.23	33.15	33.50	33.50	-0.77%	82,670
Apr 17, 2026	33.92	33.92	33.26	33.76	33.76	-	241,371
Apr 16, 2026	33.64	34.03	33.56	33.76	33.76	1.23%	240,522
Apr 15, 2026	33.15	33.55	33.14	33.35	33.35	2.27%	334,357
Apr 13, 2026	33.76	33.76	32.30	32.61	32.61	-1.00%	71,484
Apr 10, 2026	33.22	33.22	32.60	32.94	32.94	-1.96%	587,935
Apr 9, 2026	33.73	33.73	33.00	33.60	33.60	0.21%	131,593
Apr 8, 2026	33.58	34.07	33.17	33.53	33.53	1.02%	327,261
Apr 7, 2026	32.60	33.37	32.28	33.19	33.19	2.06%	502,620
Apr 6, 2026	31.44	32.69	31.44	32.52	32.52	0.84%	212,284
Apr 2, 2026	31.59	32.39	31.01	32.25	32.25	2.25%	167,263
Apr 1, 2026	32.80	32.80	30.44	31.54	31.54	2.17%	368,347
Mar 30, 2026	30.96	31.27	30.66	30.87	30.87	-1.63%	430,719
Mar 27, 2026	34.00	34.00	31.25	31.38	31.38	-0.32%	437,351
Mar 25, 2026	31.40	31.74	31.18	31.48	31.48	0.25%	194,365
Mar 24, 2026	30.88	31.90	30.88	31.40	31.40	1.68%	283,677
Mar 23, 2026	30.51	31.08	30.40	30.88	30.88	-0.29%	267,495
Mar 20, 2026	30.94	31.12	30.64	30.97	30.97	2.11%	308,126
Mar 19, 2026	31.37	31.37	30.25	30.33	30.33	-3.25%	299,554
Mar 18, 2026	31.30	31.85	30.65	31.35	31.35	2.65%	172,751
Mar 17, 2026	31.70	31.70	30.03	30.54	30.54	-0.78%	228,937
Mar 16, 2026	31.00	31.00	30.30	30.78	30.78	-0.29%	219,720
Mar 13, 2026	31.62	31.62	30.70	30.87	30.87	-1.81%	376,746
Mar 12, 2026	31.51	32.00	31.16	31.44	31.44	-0.19%	327,798
Mar 11, 2026	32.04	32.23	31.45	31.50	31.50	-1.07%	203,771
Mar 10, 2026	32.78	32.78	31.52	31.84	31.84	-0.47%	208,500
Mar 9, 2026	32.01	32.11	31.20	31.99	31.99	-0.06%	319,932
Mar 6, 2026	32.13	32.50	31.92	32.01	32.01	0.13%	257,865
Mar 5, 2026	32.28	32.28	31.62	31.97	31.97	-0.50%	332,791
Mar 4, 2026	32.42	32.43	32.03	32.13	32.13	-0.09%	248,262
Mar 2, 2026	32.45	32.49	31.11	32.16	32.16	-1.08%	456,132
Feb 27, 2026	32.96	33.16	32.43	32.51	32.51	0.22%	2,185,512
Feb 26, 2026	32.40	33.02	32.36	32.44	32.44	0.09%	1,831,618
Feb 25, 2026	32.59	32.93	32.27	32.41	32.41	1.47%	588,501
Feb 24, 2026	33.66	33.66	31.72	31.94	31.94	-4.66%	1,261,243
Feb 23, 2026	33.99	34.72	33.31	33.50	33.50	-1.44%	643,504
Feb 20, 2026	34.50	34.50	33.81	33.99	33.99	-0.96%	475,184
Feb 19, 2026	35.06	35.18	34.21	34.32	34.32	-1.12%	804,099
Feb 18, 2026	35.98	35.98	34.14	34.71	34.71	-1.22%	207,687
Feb 17, 2026	35.67	35.79	34.63	35.14	35.14	0.98%	411,321
Feb 16, 2026	34.79	35.60	34.31	34.80	34.80	0.49%	521,346
Feb 13, 2026	34.53	34.92	33.22	34.63	34.63	-1.73%	3,173,879
Feb 12, 2026	37.00	37.00	35.10	35.24	35.24	-5.47%	965,099
Feb 11, 2026	38.00	38.07	37.20	37.28	37.28	-1.84%	421,142
Feb 10, 2026	37.83	38.27	37.61	37.98	37.98	0.42%	103,381
Feb 9, 2026	37.40	38.28	37.40	37.82	37.82	0.03%	75,548