NSE:HDFCNIFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	268.80	272.22	268.79	270.15	270.15	0.51%	86,021
Apr 28, 2026	270.02	270.60	268.06	268.77	268.77	-0.46%	114,368
Apr 27, 2026	274.90	274.90	268.67	270.02	270.02	0.68%	150,158
Apr 24, 2026	270.90	271.33	267.19	268.20	268.20	-0.96%	146,178
Apr 23, 2026	274.99	274.99	270.16	270.79	270.79	-0.80%	126,342
Apr 22, 2026	275.27	275.27	268.15	272.97	272.97	-0.75%	265,268
Apr 21, 2026	279.91	279.91	272.89	275.03	275.03	0.71%	283,897
Apr 20, 2026	266.08	274.36	266.08	273.09	273.09	0.07%	394,829
Apr 17, 2026	278.00	278.00	270.01	272.91	272.91	0.62%	184,335
Apr 16, 2026	279.69	279.69	270.02	271.22	271.22	-0.12%	314,603
Apr 15, 2026	273.07	273.07	270.26	271.54	271.54	1.93%	217,452
Apr 13, 2026	268.70	268.70	264.15	266.41	266.41	-0.93%	534,084
Apr 10, 2026	265.95	269.46	265.95	268.90	268.90	0.87%	126,316
Apr 9, 2026	268.78	268.78	265.58	266.57	266.57	-1.00%	227,376
Apr 8, 2026	267.98	269.69	265.61	269.27	269.27	3.91%	581,198
Apr 7, 2026	256.61	260.00	254.46	259.14	259.14	0.65%	116,321
Apr 6, 2026	247.56	259.44	247.56	257.46	257.46	1.40%	225,091
Apr 2, 2026	254.80	254.81	248.80	253.91	253.91	-0.36%	700,577
Apr 1, 2026	257.02	257.24	253.75	254.83	254.83	1.62%	252,677
Mar 30, 2026	255.98	260.01	250.02	250.76	250.76	-2.04%	841,706
Mar 27, 2026	261.01	261.01	255.88	255.99	255.99	-1.96%	586,460
Mar 25, 2026	259.92	262.91	258.12	261.12	261.12	1.48%	577,565
Mar 24, 2026	259.93	259.93	253.60	257.32	257.32	1.97%	643,624
Mar 23, 2026	262.09	262.09	252.00	252.36	252.36	-2.64%	766,176
Mar 20, 2026	263.00	264.50	258.68	259.21	259.21	0.45%	389,119
Mar 19, 2026	261.63	262.51	257.16	258.05	258.05	-3.15%	789,020
Mar 18, 2026	264.35	267.18	264.35	266.45	266.45	0.79%	139,959
Mar 17, 2026	264.23	265.23	261.82	264.35	264.35	0.65%	116,375
Mar 16, 2026	266.19	266.19	257.32	262.65	262.65	1.14%	427,834
Mar 13, 2026	271.64	271.64	259.03	259.70	259.70	-2.01%	1,104,497
Mar 12, 2026	266.00	267.20	264.20	265.02	265.02	-0.92%	396,102
Mar 11, 2026	278.91	278.91	267.00	267.47	267.47	-1.71%	349,682
Mar 10, 2026	272.00	272.69	270.05	272.11	272.11	1.00%	266,893
Mar 9, 2026	274.19	274.19	265.79	269.41	269.41	-1.74%	1,348,656
Mar 6, 2026	277.71	277.71	273.65	274.19	274.19	-1.15%	215,235
Mar 5, 2026	276.80	278.61	275.00	277.38	277.38	1.11%	128,049
Mar 4, 2026	276.50	276.50	272.04	274.33	274.33	-1.58%	464,217
Mar 2, 2026	280.00	280.50	275.90	278.73	278.73	-1.27%	615,054
Feb 27, 2026	292.89	292.89	281.94	282.31	282.31	-1.20%	176,492
Feb 26, 2026	289.70	289.70	284.47	285.75	285.75	0.02%	265,616
Feb 25, 2026	289.00	289.00	285.02	285.70	285.70	0.27%	107,169
Feb 24, 2026	288.14	288.14	284.02	284.93	284.93	-0.89%	122,466
Feb 23, 2026	279.07	288.50	279.07	287.48	287.48	0.44%	69,817
Feb 20, 2026	278.65	287.49	278.65	286.23	286.23	0.15%	124,250
Feb 19, 2026	289.55	290.84	284.70	285.80	285.80	-1.24%	359,011
Feb 18, 2026	291.00	291.00	287.40	289.40	289.40	0.38%	255,566
Feb 17, 2026	288.60	288.76	286.41	288.31	288.31	0.14%	73,345
Feb 16, 2026	286.70	288.07	285.04	287.90	287.90	0.77%	78,475
Feb 13, 2026	288.08	288.09	285.33	285.69	285.69	-1.15%	202,893
Feb 12, 2026	297.81	297.81	288.34	289.00	289.00	-0.53%	64,177