NSE:NIF100IETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	29.25	29.25	27.69	28.15	28.15	-0.88%	398,318
Sep 25, 2025	27.90	28.71	27.90	28.40	28.40	-0.77%	51,368
Sep 24, 2025	28.74	28.75	28.54	28.62	28.62	-0.45%	45,134
Sep 23, 2025	28.84	28.95	28.68	28.75	28.75	-0.28%	57,029
Sep 22, 2025	29.39	29.39	28.68	28.83	28.83	-0.24%	268,647
Sep 19, 2025	29.09	29.12	28.85	28.90	28.90	-0.24%	183,966
Sep 18, 2025	29.55	29.55	28.53	28.97	28.97	0.49%	210,301
Sep 17, 2025	28.97	28.99	28.22	28.83	28.83	0.42%	78,008
Sep 16, 2025	27.90	28.76	27.90	28.71	28.71	0.31%	100,126
Sep 15, 2025	28.89	28.89	28.00	28.62	28.62	-	102,847
Sep 12, 2025	28.59	28.65	28.47	28.62	28.62	0.32%	72,667
Sep 11, 2025	28.60	28.60	28.31	28.53	28.53	0.25%	54,181
Sep 10, 2025	28.35	28.61	28.33	28.46	28.46	0.64%	1,074,048
Sep 9, 2025	28.60	28.65	28.22	28.28	28.28	0.04%	87,901
Sep 8, 2025	27.51	28.49	27.51	28.27	28.27	0.18%	100,512
Sep 5, 2025	27.43	28.38	27.43	28.22	28.22	0.28%	113,915
Sep 4, 2025	28.84	28.84	28.10	28.14	28.14	-	54,232
Sep 3, 2025	28.04	28.17	27.91	28.14	28.14	0.36%	71,661
Sep 2, 2025	27.98	28.23	27.97	28.04	28.04	0.21%	68,477
Sep 1, 2025	28.70	28.70	27.59	27.98	27.98	0.43%	152,904
Aug 29, 2025	28.52	28.52	27.62	27.86	27.86	-0.21%	128,002
Aug 28, 2025	28.89	28.89	27.84	27.92	27.92	-0.96%	1,839,238
Aug 26, 2025	28.42	28.46	28.12	28.19	28.19	-0.98%	1,747,695
Aug 25, 2025	29.22	29.49	27.70	28.47	28.47	0.35%	82,590
Aug 22, 2025	28.46	28.68	28.31	28.37	28.37	-0.35%	78,610
Aug 21, 2025	28.53	28.72	28.23	28.47	28.47	-0.14%	63,509
Aug 20, 2025	28.40	28.63	28.27	28.51	28.51	0.35%	1,783,535
Aug 19, 2025	28.47	28.47	28.27	28.41	28.41	0.35%	62,610
Aug 18, 2025	28.87	28.87	28.22	28.31	28.31	1.00%	122,219
Aug 14, 2025	28.07	28.20	27.99	28.03	28.03	-0.14%	33,241
Aug 13, 2025	27.37	28.12	27.37	28.07	28.07	0.50%	52,253
Aug 12, 2025	28.71	28.71	27.86	27.93	27.93	-0.29%	113,279
Aug 11, 2025	28.57	28.57	27.60	28.01	28.01	0.97%	104,813
Aug 8, 2025	28.40	28.40	27.17	27.74	27.74	-0.96%	110,315
Aug 7, 2025	27.77	28.04	27.70	28.01	28.01	0.11%	181,542
Aug 6, 2025	28.06	28.11	27.88	27.98	27.98	-0.11%	82,538
Aug 5, 2025	27.45	28.49	27.45	28.01	28.01	-0.39%	163,423
Aug 4, 2025	28.45	28.80	27.86	28.12	28.12	0.57%	107,904
Aug 1, 2025	28.03	28.13	27.91	27.96	27.96	-0.60%	102,410
Jul 31, 2025	29.10	29.10	27.76	28.13	28.13	-0.42%	103,971
Jul 30, 2025	28.19	28.34	28.17	28.25	28.25	0.21%	33,159
Jul 29, 2025	28.55	28.60	27.95	28.19	28.19	0.39%	156,661
Jul 28, 2025	29.13	29.13	28.01	28.08	28.08	-0.71%	90,381
Jul 25, 2025	28.36	28.58	28.25	28.28	28.28	-0.95%	2,616,922
Jul 24, 2025	28.60	28.64	28.43	28.55	28.55	-0.21%	60,065
Jul 23, 2025	28.53	28.64	28.49	28.61	28.61	0.21%	81,143
Jul 22, 2025	28.50	28.79	28.48	28.55	28.55	-0.04%	60,537
Jul 21, 2025	28.73	28.73	28.31	28.56	28.56	0.42%	99,083
Jul 18, 2025	28.57	28.73	28.39	28.44	28.44	-0.52%	62,611
Jul 17, 2025	28.87	28.87	28.52	28.59	28.59	-0.42%	58,015