NSE:NIFTY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	267.69	269.68	263.07	263.71	263.71	-1.48%	426,054
Mar 10, 2026	265.32	271.12	265.32	267.68	267.68	0.89%	233,199
Mar 9, 2026	276.79	276.79	261.81	265.31	265.31	-1.75%	900,326
Mar 6, 2026	273.35	273.35	269.53	270.04	270.04	-1.21%	389,731
Mar 5, 2026	270.33	273.99	270.33	273.36	273.36	1.12%	336,313
Mar 4, 2026	273.01	274.74	268.41	270.33	270.33	-1.64%	811,068
Mar 2, 2026	277.89	277.89	271.68	274.83	274.83	-1.10%	1,158,846
Feb 27, 2026	281.45	282.06	277.27	277.90	277.90	-1.26%	426,795
Feb 26, 2026	281.25	283.50	280.20	281.45	281.45	0.07%	225,767
Feb 25, 2026	273.54	282.55	273.54	281.25	281.25	0.25%	267,303
Feb 24, 2026	282.97	283.03	279.58	280.56	280.56	-1.16%	408,060
Feb 23, 2026	282.42	285.00	282.42	283.86	283.86	0.51%	233,279
Feb 20, 2026	281.52	283.26	280.23	282.42	282.42	0.41%	356,338
Feb 19, 2026	285.03	285.38	280.20	281.27	281.27	-1.32%	458,136
Feb 18, 2026	283.99	285.34	282.82	285.03	285.03	0.37%	229,269
Feb 17, 2026	282.68	284.19	281.82	283.98	283.98	0.18%	209,468
Feb 16, 2026	274.40	283.72	274.40	283.47	283.47	0.72%	304,285
Feb 13, 2026	277.83	284.97	277.83	281.44	281.44	-1.24%	331,243
Feb 12, 2026	284.51	286.46	284.26	284.96	284.96	-0.52%	332,134
Feb 11, 2026	286.11	286.77	285.57	286.46	286.46	0.12%	208,079
Feb 10, 2026	292.66	292.66	283.87	286.12	286.12	0.21%	482,287
Feb 9, 2026	290.65	290.65	281.50	285.53	285.53	0.69%	201,609
Feb 6, 2026	283.17	284.37	281.21	283.57	283.57	0.14%	219,818
Feb 5, 2026	284.38	284.38	282.02	283.16	283.16	-0.43%	240,338
Feb 4, 2026	290.79	290.79	281.98	284.38	284.38	0.24%	304,169
Feb 3, 2026	279.37	290.44	277.61	283.70	283.70	2.56%	472,852