NSE:NIF100IETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	27.28	27.30	26.90	27.12	27.12	0.18%	118,673
May 12, 2026	28.30	28.30	27.02	27.07	27.07	-1.96%	161,870
May 11, 2026	27.96	28.66	27.51	27.61	27.61	-1.29%	121,512
May 8, 2026	28.50	28.50	27.88	27.97	27.97	-0.64%	171,303
May 7, 2026	28.81	28.81	28.05	28.15	28.15	0.14%	112,412
May 6, 2026	28.48	28.48	27.74	28.11	28.11	1.15%	91,747
May 5, 2026	28.09	28.09	27.59	27.79	27.79	-0.39%	100,422
May 4, 2026	27.46	28.15	27.02	27.90	27.90	2.69%	910,100
Apr 30, 2026	27.92	27.93	26.23	27.17	27.17	-2.69%	2,318,073
Apr 29, 2026	28.01	28.10	27.79	27.92	27.92	0.54%	68,744
Apr 28, 2026	27.20	28.13	27.20	27.77	27.77	-0.47%	59,642
Apr 27, 2026	28.34	28.34	27.60	27.90	27.90	0.90%	96,239
Apr 24, 2026	27.94	28.09	27.51	27.65	27.65	-1.04%	341,856
Apr 23, 2026	27.46	28.23	27.46	27.94	27.94	-0.82%	293,112
Apr 22, 2026	28.30	28.30	28.04	28.17	28.17	-0.49%	162,504
Apr 21, 2026	28.20	28.50	28.00	28.31	28.31	1.11%	124,219
Apr 20, 2026	27.38	28.22	27.38	28.00	28.00	-0.32%	281,798
Apr 17, 2026	28.04	28.25	27.71	28.09	28.09	0.86%	135,605
Apr 16, 2026	27.86	28.06	27.55	27.85	27.85	-0.04%	256,875
Apr 15, 2026	27.82	27.99	27.59	27.86	27.86	1.83%	208,456
Apr 13, 2026	27.52	27.52	27.00	27.36	27.36	-0.73%	338,795
Apr 10, 2026	27.41	27.65	27.26	27.56	27.56	1.03%	304,806
Apr 9, 2026	27.47	27.48	27.06	27.28	27.28	-0.69%	206,253
Apr 8, 2026	27.10	27.67	27.00	27.47	27.47	4.01%	246,614
Apr 7, 2026	26.23	26.80	25.93	26.41	26.41	0.65%	149,302
Apr 6, 2026	26.62	26.62	25.73	26.24	26.24	1.00%	173,750
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