NSE:HDFCNIFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	270.56	270.56	263.62	264.65	264.65	0.26%	109,200
Sep 22, 2026	271.40	271.40	263.10	263.97	263.97	-0.31%	131,748
Sep 21, 2026	270.14	270.14	263.16	264.79	264.79	0.47%	185,018
Sep 18, 2026	264.61	264.62	262.62	263.56	263.56	0.21%	1,788,313
Sep 17, 2026	268.69	268.69	261.83	263.02	263.02	0.34%	91,285
Sep 16, 2026	262.70	262.84	261.08	262.14	262.14	0.25%	1,280,964
Sep 15, 2026	257.19	266.79	257.19	261.49	261.49	-0.87%	1,811,012
Sep 11, 2026	270.93	270.93	262.16	263.79	263.79	-0.20%	3,460,871
Sep 10, 2026	267.94	267.94	264.06	264.33	264.33	-0.34%	202,749
Sep 9, 2026	266.91	266.91	265.03	265.24	265.24	-0.74%	180,394
Sep 8, 2026	268.29	273.00	266.83	267.23	267.23	-0.40%	528,289
Sep 7, 2026	274.30	274.30	266.30	268.29	268.29	-0.74%	98,890
Sep 4, 2026	271.02	271.42	269.80	270.30	270.30	0.19%	140,738
Sep 3, 2026	270.04	271.65	269.14	269.79	269.79	0.01%	126,774
Sep 2, 2026	270.21	270.87	268.80	269.77	269.77	-0.41%	420,555
Sep 1, 2026	265.06	272.53	265.06	270.87	270.87	-0.36%	67,866
Aug 31, 2026	271.08	272.45	270.77	271.86	271.86	-0.22%	290,274
Aug 28, 2026	272.59	273.18	271.76	272.45	272.45	-0.12%	90,081
Aug 27, 2026	272.01	274.01	272.01	272.77	272.77	-0.45%	301,619
Aug 26, 2026	280.57	280.57	273.51	273.99	273.99	0.09%	315,734
Aug 25, 2026	279.89	279.89	272.22	273.73	273.73	0.24%	141,775
Aug 24, 2026	280.61	280.61	272.53	273.07	273.07	-0.26%	291,418
Aug 21, 2026	273.58	274.97	272.52	273.77	273.77	0.07%	235,622
Aug 20, 2026	273.27	273.95	272.90	273.58	273.58	0.71%	512,210
Aug 19, 2026	273.21	273.30	271.25	271.65	271.65	-0.57%	59,746
Aug 18, 2026	281.76	281.76	272.90	273.21	273.21	-0.61%	102,395
Aug 17, 2026	280.67	280.67	273.38	274.89	274.89	-0.10%	44,807
Aug 14, 2026	282.08	282.08	274.13	275.17	275.17	-0.01%	21,732
Aug 13, 2026	272.49	275.60	272.49	275.20	275.20	-0.03%	73,162
Aug 12, 2026	275.89	276.92	274.02	275.29	275.29	-0.22%	61,940
Aug 11, 2026	270.80	278.11	270.80	275.89	275.89	-0.67%	385,600
Aug 10, 2026	284.28	284.28	276.10	277.75	277.75	0.14%	133,557
Aug 7, 2026	283.57	289.24	276.39	277.35	277.35	0.25%	22,894
Aug 6, 2026	279.39	279.39	274.90	276.66	276.66	0.21%	247,297
Aug 5, 2026	276.78	278.00	272.50	276.09	276.09	1.44%	128,887
Aug 4, 2026	277.99	277.99	270.30	272.18	272.18	-1.28%	77,222
Aug 3, 2026	274.00	281.16	271.50	275.72	275.72	0.51%	105,484
Jul 31, 2026	273.51	275.00	273.48	274.31	274.31	0.30%	62,233
Jul 30, 2026	273.91	273.91	272.09	273.48	273.48	0.21%	96,616
Jul 29, 2026	277.27	277.27	271.36	272.91	272.91	0.89%	109,707
Jul 28, 2026	277.34	277.34	270.01	270.51	270.51	-0.03%	229,823
Jul 27, 2026	269.53	270.84	269.26	270.58	270.58	0.89%	69,302
Jul 24, 2026	268.35	268.62	266.22	268.19	268.19	-0.26%	127,256
Jul 23, 2026	270.47	270.47	268.36	268.89	268.89	-0.59%	158,699
Jul 22, 2026	272.35	272.35	269.87	270.48	270.48	-0.70%	214,481
Jul 21, 2026	271.57	273.42	271.56	272.38	272.38	-0.16%	60,887
Jul 20, 2026	271.60	273.61	271.60	272.83	272.83	-0.29%	182,659
Jul 17, 2026	271.48	273.97	271.39	273.61	273.61	0.92%	44,106
Jul 16, 2026	270.53	272.22	270.53	271.11	271.11	0.08%	74,493
Jul 15, 2026	263.69	272.28	263.69	270.90	270.90	0.16%	25,698