NSE:NIF100IETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	26.50	26.50	25.34	25.98	25.98	0.15%	324,364
Apr 1, 2026	26.26	26.62	25.78	25.94	25.94	1.25%	212,655
Mar 30, 2026	25.85	26.15	25.38	25.62	25.62	-1.95%	611,735
Mar 27, 2026	26.90	27.49	25.95	26.13	26.13	-1.54%	525,317
Mar 25, 2026	26.41	26.74	26.00	26.54	26.54	1.49%	202,915
Mar 24, 2026	25.71	26.32	25.71	26.15	26.15	1.87%	275,681
Mar 23, 2026	26.95	26.95	25.50	25.67	25.67	-3.10%	2,431,580
Mar 20, 2026	27.39	27.40	26.40	26.49	26.49	-2.65%	275,802
Mar 19, 2026	26.74	27.98	26.26	27.21	27.21	-	738,232
Mar 18, 2026	26.69	27.30	26.69	27.21	27.21	0.74%	170,166
Mar 17, 2026	27.48	27.50	26.68	27.01	27.01	0.75%	226,080
Mar 16, 2026	27.27	27.32	26.30	26.81	26.81	0.75%	350,891
Mar 13, 2026	27.01	27.03	26.50	26.61	26.61	-1.92%	581,679
Mar 12, 2026	27.38	27.38	27.00	27.13	27.13	-0.88%	209,812
Mar 11, 2026	27.92	27.92	27.31	27.37	27.37	-1.65%	609,712
Mar 10, 2026	28.08	28.16	27.52	27.83	27.83	1.16%	80,484
Mar 9, 2026	27.80	29.66	26.57	27.51	27.51	-1.75%	950,803
Mar 6, 2026	28.31	28.31	27.92	28.00	28.00	-1.10%	259,926
Mar 5, 2026	28.23	29.00	28.03	28.31	28.31	1.00%	139,770
Mar 4, 2026	29.38	29.38	27.75	28.03	28.03	-1.72%	878,104
Mar 2, 2026	29.74	29.74	28.12	28.52	28.52	-1.21%	335,606
Feb 27, 2026	28.95	29.10	28.74	28.87	28.87	-0.79%	66,865
Feb 26, 2026	29.12	29.33	29.00	29.10	29.10	-0.03%	61,189
Feb 25, 2026	29.34	29.34	28.33	29.11	29.11	0.17%	64,811
Feb 24, 2026	29.30	29.30	28.92	29.06	29.06	-0.62%	48,136
Feb 23, 2026	29.74	29.74	29.07	29.24	29.24	0.31%	73,966
Feb 20, 2026	29.10	29.29	28.87	29.15	29.15	0.41%	93,912
Feb 19, 2026	29.39	29.60	28.95	29.03	29.03	-1.19%	116,189
Feb 18, 2026	29.47	29.47	29.20	29.38	29.38	0.34%	60,572
Feb 17, 2026	29.07	29.36	29.07	29.28	29.28	0.31%	54,684
Feb 16, 2026	29.93	29.93	28.77	29.19	29.19	0.45%	116,826
Feb 13, 2026	29.18	29.31	29.02	29.06	29.06	-1.26%	112,534
Feb 12, 2026	29.67	29.67	29.31	29.43	29.43	-0.34%	103,675
Feb 11, 2026	30.32	30.32	29.43	29.53	29.53	0.31%	61,608
Feb 10, 2026	30.18	30.18	29.16	29.44	29.44	0.48%	84,043
Feb 9, 2026	29.41	29.49	29.08	29.30	29.30	0.45%	104,202
Feb 6, 2026	29.38	29.38	28.30	29.17	29.17	-0.03%	50,036
Feb 5, 2026	29.30	29.32	29.06	29.18	29.18	-0.41%	83,785
Feb 4, 2026	29.21	29.45	29.01	29.30	29.30	0.10%	61,847
Feb 3, 2026	28.94	30.79	28.94	29.27	29.27	2.85%	1,705,837
Feb 2, 2026	28.34	29.50	28.04	28.46	28.46	0.39%	125,354
Feb 1, 2026	28.81	29.07	27.99	28.35	28.35	-1.60%	257,858
Jan 30, 2026	28.89	28.96	28.55	28.81	28.81	-0.52%	83,370
Jan 29, 2026	28.77	28.99	28.59	28.96	28.96	0.66%	103,391
Jan 28, 2026	28.53	28.86	28.53	28.77	28.77	0.84%	111,585
Jan 27, 2026	28.79	28.79	28.21	28.53	28.53	0.35%	155,399
Jan 23, 2026	28.85	28.96	28.39	28.43	28.43	-1.25%	130,875
Jan 22, 2026	28.76	29.01	28.58	28.79	28.79	0.95%	85,747
Jan 21, 2026	28.77	28.85	28.30	28.52	28.52	-0.83%	253,086
Jan 20, 2026	30.01	30.01	28.65	28.76	28.76	-1.37%	145,885