NSE:NIFTY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	266.82	266.82	260.00	265.78	265.78	-0.39%	166,489
Jun 18, 2026	272.53	272.53	264.01	266.82	266.82	0.35%	60,123
Jun 17, 2026	265.46	267.80	264.59	265.89	265.89	0.16%	107,803
Jun 16, 2026	269.98	269.98	263.40	265.46	265.46	0.78%	1,042,764
Jun 15, 2026	260.74	265.00	260.74	263.40	263.40	1.02%	227,535
Jun 12, 2026	257.18	260.98	257.18	260.74	260.74	1.78%	110,922
Jun 11, 2026	256.83	257.30	254.51	256.19	256.19	-0.25%	43,458
Jun 10, 2026	255.57	258.71	255.57	256.83	256.83	-0.14%	85,513
Jun 9, 2026	262.29	262.29	253.50	257.18	257.18	0.50%	49,027
Jun 8, 2026	258.00	258.00	250.49	255.90	255.90	-1.00%	340,314
Jun 5, 2026	261.03	261.03	257.40	258.49	258.49	0.02%	68,647
Jun 4, 2026	258.77	259.10	256.63	258.45	258.45	-0.12%	101,884
Jun 3, 2026	259.75	260.31	256.10	258.77	258.77	-0.38%	206,228
Jun 2, 2026	258.50	260.30	256.72	259.75	259.75	0.44%	201,570
Jun 1, 2026	260.76	262.95	258.25	258.60	258.60	-0.67%	110,884
May 29, 2026	263.50	265.13	259.80	260.35	260.35	-1.20%	1,122,497
May 27, 2026	266.01	266.01	262.00	263.50	263.50	-0.09%	42,933
May 26, 2026	264.90	266.89	263.28	263.75	263.75	-0.43%	238,674
May 25, 2026	262.82	265.30	262.82	264.90	264.90	1.18%	72,985
May 22, 2026	260.75	262.70	259.90	261.82	261.82	0.41%	63,402
May 21, 2026	261.04	262.94	260.07	260.76	260.76	-0.11%	43,900
May 20, 2026	261.61	261.61	257.01	261.04	261.04	0.30%	82,729
May 19, 2026	266.96	266.96	257.85	260.25	260.25	-0.08%	59,595
May 18, 2026	260.41	260.99	257.06	260.45	260.45	0.02%	116,548
May 15, 2026	264.88	264.88	258.59	260.41	260.41	-0.19%	61,957
May 14, 2026	264.96	264.96	256.74	260.91	260.91	0.93%	111,672
May 13, 2026	258.23	260.31	256.88	258.50	258.50	0.10%	119,892
May 12, 2026	262.54	262.59	257.55	258.23	258.23	-1.84%	358,860
May 11, 2026	273.35	273.35	261.92	263.06	263.06	-1.36%	232,649
May 8, 2026	267.91	267.91	265.89	266.69	266.69	-0.46%	59,280
May 7, 2026	268.27	269.62	267.46	267.92	267.92	-0.13%	238,265
May 6, 2026	271.74	271.74	264.80	268.27	268.27	1.19%	102,363
May 5, 2026	266.17	266.76	259.51	265.12	265.12	-0.39%	82,675
May 4, 2026	266.00	267.89	263.50	266.17	266.17	0.59%	85,603
Apr 30, 2026	264.52	265.79	262.51	264.61	264.61	-0.65%	102,631
Apr 29, 2026	271.52	271.52	263.06	266.35	266.35	0.55%	49,497
Apr 28, 2026	263.32	266.45	259.36	264.90	264.90	-0.42%	53,381
Apr 27, 2026	264.02	266.20	262.27	266.02	266.02	0.76%	40,026
Apr 24, 2026	266.52	267.44	263.12	264.02	264.02	-0.94%	404,283
Apr 23, 2026	268.61	268.61	265.75	266.53	266.53	-0.77%	101,075
Apr 22, 2026	269.67	270.00	268.19	268.61	268.61	-0.63%	91,655
Apr 21, 2026	267.93	270.70	267.93	270.31	270.31	0.89%	85,450
Apr 20, 2026	269.52	269.52	267.27	267.93	267.93	-0.24%	163,982
Apr 17, 2026	266.56	269.00	265.33	268.57	268.57	0.76%	105,377
Apr 16, 2026	265.60	269.78	264.11	266.55	266.55	-0.09%	162,920
Apr 15, 2026	262.50	267.25	262.50	266.78	266.78	1.67%	143,550
Apr 13, 2026	264.36	264.86	260.00	262.40	262.40	-0.93%	177,408
Apr 10, 2026	262.28	265.00	261.92	264.86	264.86	0.98%	278,927
Apr 9, 2026	264.97	269.00	261.36	262.28	262.28	-1.02%	304,716
Apr 8, 2026	256.00	274.24	256.00	264.97	264.97	4.11%	429,054