NFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	60.35	60.47	60.10	60.20	60.20	0.20%	20,161
Jun 26, 2025	59.90	60.17	59.69	60.08	60.08	1.49%	11,258
Jun 25, 2025	59.04	59.30	59.04	59.20	59.20	0.27%	9,572
Jun 24, 2025	58.83	59.24	58.76	59.04	59.04	0.75%	13,778
Jun 23, 2025	58.08	58.61	58.08	58.60	58.60	0.69%	584,587
Jun 20, 2025	58.29	58.44	57.93	58.20	58.20	0.78%	29,770
Jun 18, 2025	57.99	58.16	57.46	57.75	57.75	-0.35%	39,543
Jun 17, 2025	58.39	58.62	57.70	57.95	57.95	-1.58%	32,960
Jun 16, 2025	58.84	59.20	58.66	58.88	58.88	1.26%	12,988
Jun 13, 2025	58.17	58.57	58.00	58.15	58.15	-1.46%	17,093
Jun 12, 2025	58.90	59.11	58.90	59.01	59.01	-0.99%	19,720
Jun 11, 2025	59.37	59.72	59.31	59.60	59.60	0.03%	24,164
Jun 10, 2025	59.60	59.60	59.36	59.58	59.58	0.18%	10,304
Jun 9, 2025	59.38	59.47	59.00	59.47	59.47	0.69%	10,259
Jun 6, 2025	58.95	59.37	58.80	59.06	59.06	1.34%	17,063
Jun 5, 2025	58.44	58.54	57.92	58.28	58.28	0.36%	22,738
Jun 4, 2025	58.34	58.34	57.97	58.07	58.07	-0.34%	17,347
Jun 3, 2025	58.20	58.52	58.00	58.27	58.27	-0.60%	20,501
Jun 2, 2025	58.49	58.81	58.42	58.62	58.62	0.22%	10,723
May 30, 2025	58.61	58.66	58.37	58.49	58.49	-0.75%	9,580
May 29, 2025	58.84	59.07	58.48	58.93	58.93	0.75%	24,609
May 28, 2025	58.61	58.76	58.12	58.49	58.49	-0.73%	13,666
May 27, 2025	59.44	59.44	58.91	58.92	58.92	-0.39%	33,936
May 23, 2025	58.62	59.17	58.62	59.15	59.15	1.72%	31,487
May 22, 2025	58.30	58.32	57.82	58.15	58.15	-0.29%	24,213
May 21, 2025	58.59	58.82	58.25	58.32	58.32	-0.46%	9,377
May 20, 2025	58.59	59.40	58.36	58.59	58.59	-1.12%	19,778
May 19, 2025	58.96	59.40	58.71	59.26	59.26	-0.03%	23,481
May 16, 2025	59.25	59.39	59.04	59.27	59.27	-0.35%	30,731
May 15, 2025	59.20	59.56	58.32	59.48	59.48	1.61%	14,110
May 14, 2025	58.46	58.67	58.13	58.54	58.54	-0.07%	13,543
May 13, 2025	58.42	58.60	58.10	58.58	58.58	-0.19%	16,580
May 12, 2025	58.79	58.79	58.23	58.69	58.69	3.71%	26,886
May 9, 2025	57.06	57.32	56.20	56.59	56.59	1.42%	15,651
May 8, 2025	56.64	56.64	55.24	55.80	55.80	-2.38%	47,554
May 7, 2025	57.67	57.88	57.14	57.16	57.16	-1.35%	38,594
May 6, 2025	58.21	58.36	57.93	57.94	57.94	-1.16%	20,397
May 5, 2025	58.29	58.62	58.17	58.62	58.62	0.96%	19,756
May 2, 2025	58.15	58.30	57.79	58.06	58.06	0.54%	12,781
May 1, 2025	58.01	58.01	57.49	57.75	57.75	-0.03%	32,902
Apr 30, 2025	57.71	57.77	57.30	57.77	57.77	-0.14%	19,305
Apr 29, 2025	57.69	57.87	57.30	57.85	57.85	0.73%	14,603
Apr 28, 2025	57.74	57.74	56.63	57.43	57.43	-0.02%	147,891
Apr 25, 2025	57.41	57.63	56.98	57.44	57.44	-1.22%	23,452
Apr 24, 2025	57.97	58.51	57.78	58.15	58.15	1.04%	21,121
Apr 23, 2025	58.11	58.11	57.55	57.55	57.55	-0.43%	28,757
Apr 22, 2025	57.75	57.96	57.55	57.80	57.80	0.77%	22,336
Apr 21, 2025	57.41	57.57	56.96	57.36	57.36	1.43%	28,606
Apr 17, 2025	56.44	57.10	56.44	56.55	56.55	1.87%	48,719
Apr 16, 2025	55.98	56.03	55.42	55.51	55.51	0.22%	98,091