NSE:NIFTYADD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	243.92	247.78	243.92	246.62	246.62	0.10%	6,083
Sep 22, 2026	247.72	247.77	245.88	246.38	246.38	-0.36%	2,959
Sep 21, 2026	244.13	247.75	244.13	247.27	247.27	0.19%	20,913
Sep 18, 2026	246.45	247.02	245.30	246.79	246.79	0.46%	4,027
Sep 17, 2026	244.47	246.92	244.47	245.65	245.65	-0.02%	4,220
Sep 16, 2026	245.83	246.19	244.32	245.69	245.69	0.41%	10,290
Sep 15, 2026	244.42	248.12	244.42	244.69	244.69	-0.89%	14,910
Sep 11, 2026	246.48	247.58	245.37	246.89	246.89	-0.11%	35,502
Sep 10, 2026	247.86	247.94	246.74	247.15	247.15	-0.29%	14,792
Sep 9, 2026	249.28	249.28	247.50	247.86	247.86	-0.87%	16,177
Sep 8, 2026	250.39	250.59	249.02	250.03	250.03	-0.35%	13,681
Sep 7, 2026	252.48	255.50	249.96	250.91	250.91	-0.62%	4,423
Sep 4, 2026	252.72	253.75	251.80	252.48	252.48	0.20%	3,105
Sep 3, 2026	252.18	253.64	251.48	251.97	251.97	-0.08%	6,783
Sep 2, 2026	252.95	253.48	251.41	252.18	252.18	-0.35%	7,958
Sep 1, 2026	253.10	254.86	252.71	253.06	253.06	-0.44%	4,398
Aug 31, 2026	253.45	255.59	253.14	254.19	254.19	-0.24%	6,941
Aug 28, 2026	257.25	257.25	253.91	254.81	254.81	0.04%	6,550
Aug 27, 2026	255.57	255.68	254.54	254.70	254.70	-0.62%	4,484
Aug 26, 2026	255.67	257.30	255.67	256.28	256.28	0.12%	2,916
Aug 25, 2026	252.36	256.23	252.36	255.97	255.97	0.42%	6,634
Aug 24, 2026	256.49	256.63	254.35	254.91	254.91	-0.25%	3,568
Aug 21, 2026	254.92	256.21	254.92	255.55	255.55	-0.05%	3,589
Aug 20, 2026	255.50	256.08	254.94	255.67	255.67	0.63%	2,616
Aug 19, 2026	255.79	255.79	253.56	254.07	254.07	-0.53%	8,875
Aug 18, 2026	256.58	256.67	255.00	255.42	255.42	-0.55%	3,035
Aug 17, 2026	255.75	257.17	255.58	256.83	256.83	-0.18%	5,558
Aug 14, 2026	254.39	257.71	254.39	257.30	257.30	0.13%	2,147
Aug 13, 2026	257.04	257.69	256.45	256.96	256.96	-0.54%	10,866
Aug 12, 2026	255.53	259.57	255.53	258.35	258.35	0.09%	23,301
Aug 11, 2026	259.24	259.24	257.55	258.11	258.11	-0.44%	12,853
Aug 10, 2026	258.25	260.00	258.22	259.24	259.24	0.20%	12,681
Aug 7, 2026	256.30	260.49	256.30	258.71	258.71	-0.07%	7,044
Aug 6, 2026	258.70	269.00	257.00	258.89	258.89	0.07%	8,132
Aug 5, 2026	258.61	260.11	257.27	258.70	258.70	0.32%	10,315
Aug 4, 2026	259.11	259.80	256.85	257.88	257.88	-0.33%	24,788
Aug 3, 2026	259.19	260.00	257.27	258.73	258.73	0.82%	33,314
Jul 31, 2026	255.98	257.39	255.98	256.62	256.62	0.27%	19,118
Jul 30, 2026	256.34	256.34	254.51	255.92	255.92	0.33%	4,153
Jul 29, 2026	254.25	255.48	254.25	255.07	255.07	0.94%	6,861
Jul 28, 2026	252.78	253.41	252.44	252.70	252.70	-0.09%	1,825
Jul 27, 2026	248.35	253.13	248.35	252.93	252.93	0.83%	7,267
Jul 24, 2026	250.84	251.17	249.00	250.86	250.86	-0.26%	5,302
Jul 23, 2026	251.97	252.76	251.00	251.52	251.52	-0.49%	12,734
Jul 22, 2026	253.70	253.88	252.16	252.76	252.76	-0.57%	8,340
Jul 21, 2026	253.70	255.47	253.70	254.22	254.22	-0.30%	5,174
Jul 20, 2026	253.15	255.53	253.15	254.98	254.98	-0.29%	7,886
Jul 17, 2026	250.88	256.00	250.88	255.71	255.71	0.91%	67,621
Jul 16, 2026	252.69	254.75	252.69	253.41	253.41	0.15%	5,006
Jul 15, 2026	252.90	254.77	252.88	253.04	253.04	0.06%	5,836