NSE:NIFTYADD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	238.54	238.73	232.64	238.09	238.09	-0.20%	128,424
Apr 1, 2026	239.96	240.50	237.38	238.57	238.57	1.91%	2,180,105
Mar 30, 2026	239.43	240.57	232.65	234.11	234.11	-2.22%	47,809
Mar 27, 2026	243.33	243.33	239.26	239.43	239.43	-1.79%	45,482
Mar 25, 2026	245.20	245.72	242.10	243.80	243.80	1.36%	24,378
Mar 24, 2026	238.31	241.55	237.19	240.53	240.53	1.95%	55,195
Mar 23, 2026	242.40	242.40	235.47	235.93	235.93	-2.67%	135,889
Mar 20, 2026	243.23	244.46	242.00	242.40	242.40	-0.57%	34,837
Mar 19, 2026	244.53	246.00	240.39	243.78	243.78	-2.03%	120,891
Mar 18, 2026	248.00	249.84	247.55	248.84	248.84	0.72%	19,267
Mar 17, 2026	246.01	247.94	244.34	247.07	247.07	0.64%	21,616
Mar 16, 2026	242.79	246.05	240.36	245.49	245.49	1.11%	33,327
Mar 13, 2026	245.98	246.27	242.01	242.79	242.79	-2.01%	90,228
Mar 12, 2026	249.27	249.73	247.01	247.78	247.78	-0.97%	32,165
Mar 11, 2026	253.47	254.50	249.91	250.21	250.21	-1.68%	31,116
Mar 10, 2026	253.36	254.56	252.44	254.48	254.48	0.98%	20,210
Mar 9, 2026	250.77	252.54	248.50	252.02	252.02	-1.71%	167,531
Mar 6, 2026	259.44	259.44	256.03	256.41	256.41	-1.36%	36,778
Mar 5, 2026	256.81	260.31	256.81	259.95	259.95	1.38%	16,194
Mar 4, 2026	255.35	257.76	254.73	256.40	256.40	-1.48%	72,110
Mar 2, 2026	258.89	261.84	258.00	260.26	260.26	-1.40%	62,162
Feb 27, 2026	266.23	266.23	263.56	263.95	263.95	-1.15%	13,208
Feb 26, 2026	266.82	267.77	265.99	267.02	267.02	0.01%	6,706
Feb 25, 2026	267.74	268.46	266.32	266.98	266.98	0.21%	4,921
Feb 24, 2026	267.08	268.13	265.56	266.43	266.43	-0.83%	18,895
Feb 23, 2026	268.50	269.43	267.51	268.65	268.65	0.47%	4,578
Feb 20, 2026	267.64	268.55	265.75	267.40	267.40	0.19%	28,095
Feb 19, 2026	270.62	270.95	265.83	266.89	266.89	-1.31%	184,340
Feb 18, 2026	269.37	270.48	268.51	270.42	270.42	0.30%	33,796
Feb 17, 2026	267.73	270.00	267.57	269.62	269.62	0.43%	13,387
Feb 16, 2026	266.35	268.94	265.08	268.47	268.47	0.60%	12,377
Feb 13, 2026	268.10	268.45	266.44	266.87	266.87	-1.27%	38,507
Feb 12, 2026	270.45	271.09	269.91	270.31	270.31	-0.53%	8,341
Feb 11, 2026	271.64	272.25	271.02	271.76	271.76	0.14%	5,345
Feb 10, 2026	270.47	271.81	270.47	271.38	271.38	0.31%	21,086
Feb 9, 2026	269.97	270.98	269.59	270.54	270.54	0.65%	11,445
Feb 6, 2026	269.10	269.10	266.74	268.80	268.80	0.12%	10,247
Feb 5, 2026	269.16	269.47	267.97	268.47	268.47	-0.40%	6,330
Feb 4, 2026	269.47	270.14	268.20	269.55	269.55	0.07%	14,054
Feb 3, 2026	273.27	273.66	268.48	269.35	269.35	2.51%	27,176
Feb 2, 2026	259.44	262.85	258.78	262.75	262.75	0.82%	40,269
Feb 1, 2026	264.03	266.52	258.00	260.61	260.61	-1.79%	70,956
Jan 30, 2026	264.39	265.64	263.54	265.35	265.35	-0.14%	21,115
Jan 29, 2026	265.59	266.20	263.01	265.71	265.71	0.16%	29,846
Jan 28, 2026	265.25	265.65	263.58	265.28	265.28	0.67%	37,568
Jan 27, 2026	262.85	264.43	261.01	263.52	263.52	0.30%	15,589
Jan 23, 2026	263.28	265.57	262.11	262.72	262.72	-0.76%	15,139
Jan 22, 2026	269.93	269.93	263.53	264.72	264.72	0.52%	22,689
Jan 21, 2026	266.13	266.13	261.00	263.35	263.35	-0.55%	69,922
Jan 20, 2026	267.70	267.80	264.05	264.81	264.81	-1.13%	56,848