NSE:NIFTY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	253.46	255.00	250.80	254.50	254.50	0.41%	310,273
Apr 6, 2026	258.23	258.23	248.00	253.46	253.46	1.10%	364,305
Apr 2, 2026	249.01	251.60	244.80	250.71	250.71	-0.09%	560,833
Apr 1, 2026	248.00	253.45	248.00	250.93	250.93	1.80%	295,916
Mar 30, 2026	259.50	259.50	246.00	246.49	246.49	-2.16%	690,210
Mar 27, 2026	256.35	258.38	251.70	251.94	251.94	-1.72%	613,005
Mar 25, 2026	250.62	258.68	250.62	256.35	256.35	1.40%	421,591
Mar 24, 2026	252.22	254.25	249.09	252.82	252.82	1.74%	2,276,669
Mar 23, 2026	262.89	262.89	248.00	248.49	248.49	-2.64%	715,923
Mar 20, 2026	254.80	257.50	254.54	255.23	255.23	0.20%	269,216
Mar 19, 2026	260.00	260.85	253.19	254.72	254.72	-2.85%	588,985
Mar 18, 2026	261.99	262.99	260.10	262.18	262.18	0.96%	227,530
Mar 17, 2026	257.96	260.45	257.32	259.69	259.69	0.68%	215,217
Mar 16, 2026	255.62	258.75	253.32	257.94	257.94	0.91%	328,217
Mar 13, 2026	261.17	263.50	255.00	255.61	255.61	-2.13%	628,669
Mar 12, 2026	263.01	263.70	260.14	261.17	261.17	-0.96%	461,252