NSE:NIFTY100EW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.53	34.55	34.40	34.48	34.48	-0.14%	25,323
Sep 22, 2026	34.54	34.84	34.30	34.53	34.53	0.49%	50,714
Sep 21, 2026	33.45	35.37	33.45	34.36	34.36	0.15%	49,706
Sep 18, 2026	34.78	34.80	34.19	34.31	34.31	0.53%	68,217
Sep 17, 2026	33.87	34.78	33.80	34.13	34.13	-0.58%	37,581
Sep 16, 2026	34.59	34.99	33.59	34.33	34.33	1.24%	148,048
Sep 15, 2026	34.53	35.00	33.82	33.91	33.91	-1.80%	111,737
Sep 11, 2026	34.28	35.59	34.22	34.53	34.53	-0.20%	91,355
Sep 10, 2026	35.00	35.00	34.59	34.60	34.60	-1.14%	54,048
Sep 9, 2026	34.73	35.84	34.64	35.00	35.00	0.66%	38,017
Sep 8, 2026	35.18	35.18	34.64	34.77	34.77	-0.23%	20,398
Sep 7, 2026	35.43	35.43	34.74	34.85	34.85	-0.60%	326,610
Sep 4, 2026	35.00	35.10	34.95	35.06	35.06	0.17%	16,624
Sep 3, 2026	35.49	35.49	34.91	35.00	35.00	0.14%	82,606
Sep 2, 2026	34.22	35.60	34.22	34.95	34.95	-0.43%	107,246
Sep 1, 2026	36.09	36.09	34.76	35.10	35.10	-0.79%	346,312
Aug 31, 2026	35.45	35.54	35.19	35.38	35.38	-0.45%	382,315
Aug 28, 2026	35.66	35.66	35.36	35.54	35.54	-0.42%	18,378
Aug 27, 2026	35.94	35.94	35.49	35.69	35.69	-0.70%	33,598
Aug 26, 2026	35.86	36.00	35.72	35.94	35.94	0.70%	46,249
Aug 25, 2026	34.64	36.08	34.64	35.69	35.69	0.96%	273,247
Aug 24, 2026	36.24	36.24	35.30	35.35	35.35	-0.51%	335,674
Aug 21, 2026	35.72	35.72	35.43	35.53	35.53	-0.06%	18,511
Aug 20, 2026	35.58	35.58	35.44	35.55	35.55	0.42%	66,588
Aug 19, 2026	35.82	35.82	35.30	35.40	35.40	-0.67%	20,493
Aug 18, 2026	36.77	36.77	35.51	35.64	35.64	-0.28%	27,419
Aug 17, 2026	36.57	36.57	35.57	35.74	35.74	-0.31%	325,205
Aug 14, 2026	35.13	36.30	35.13	35.85	35.85	-	27,340
Aug 13, 2026	36.42	36.42	35.74	35.85	35.85	0.39%	76,448
Aug 12, 2026	35.05	36.40	35.05	35.71	35.71	-0.67%	50,709
Aug 11, 2026	36.78	36.78	35.90	35.95	35.95	-0.31%	303,715
Aug 10, 2026	35.32	36.67	35.32	36.06	36.06	0.06%	32,118
Aug 7, 2026	36.05	36.15	35.90	36.04	36.04	-0.03%	57,505
Aug 6, 2026	36.08	36.17	35.75	36.05	36.05	0.39%	22,447
Aug 5, 2026	35.85	36.08	35.75	35.91	35.91	0.34%	39,366
Aug 4, 2026	35.79	36.06	35.73	35.79	35.79	-	357,873
Aug 3, 2026	34.45	35.90	34.45	35.79	35.79	1.27%	41,917
Jul 31, 2026	35.30	35.63	35.08	35.34	35.34	0.37%	62,858
Jul 30, 2026	35.19	35.33	35.15	35.21	35.21	0.06%	28,711
Jul 29, 2026	35.08	35.29	35.08	35.19	35.19	0.54%	15,026
Jul 28, 2026	35.88	35.88	34.84	35.00	35.00	-0.03%	41,578
Jul 27, 2026	34.75	35.61	34.75	35.01	35.01	0.75%	303,393
Jul 24, 2026	34.89	35.79	34.27	34.75	34.75	0.12%	21,264
Jul 23, 2026	34.80	34.96	34.64	34.71	34.71	-0.40%	12,036
Jul 22, 2026	35.84	35.84	34.74	34.85	34.85	-0.83%	26,600
Jul 21, 2026	35.64	35.64	34.90	35.14	35.14	0.57%	323,971
Jul 20, 2026	34.77	35.00	34.70	34.94	34.94	0.52%	18,261
Jul 17, 2026	34.65	34.84	34.52	34.76	34.76	0.20%	17,181
Jul 16, 2026	35.50	35.50	34.60	34.69	34.69	-0.32%	183,764
Jul 15, 2026	34.83	34.95	34.68	34.80	34.80	-0.11%	29,881