Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NFTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 60.19 | 0.47 | 0.79% | 59.79 | 60.19 | 59.5301 | 65,407 |
| Jun 13 2024 | 59.72 | 0.02 | 0.03% | 59.91 | 59.9899 | 59.557 | 57,589 |
| Jun 12 2024 | 59.70 | 0.65 | 1.10% | 59.65 | 59.92 | 59.59 | 13,865 |
| Jun 11 2024 | 59.05 | -0.17 | -0.29% | 59.41 | 59.41 | 59.0163 | 9,861 |
| Jun 10 2024 | 59.22 | 0.21 | 0.36% | 59.20 | 59.3699 | 58.8601 | 20,380 |
| Jun 07 2024 | 59.01 | 0.76 | 1.30% | 59.23 | 59.23 | 58.75 | 12,986 |
| Jun 06 2024 | 58.25 | 0.27 | 0.47% | 58.44 | 58.44 | 58.03 | 20,143 |
| Jun 05 2024 | 57.98 | 1.87 | 3.33% | 57.23 | 57.98 | 57.22 | 71,108 |
| Jun 04 2024 | 56.11 | -3.21 | -5.41% | 56.22 | 56.28 | 55.63 | 73,214 |
| Jun 03 2024 | 59.32 | 2.11 | 3.69% | 59.37 | 59.67 | 58.98 | 36,928 |
| May 31 2024 | 57.21 | -0.22 | -0.38% | 57.43 | 57.43 | 57.0559 | 11,101 |
| May 30 2024 | 57.43 | -0.60 | -1.03% | 57.57 | 57.64 | 57.0745 | 17,757 |
| May 29 2024 | 58.03 | -0.33 | -0.57% | 58.23 | 58.23 | 57.8381 | 22,704 |
| May 28 2024 | 58.36 | -0.38 | -0.65% | 58.74 | 58.74 | 58.0301 | 32,730 |
| May 24 2024 | 58.74 | 0.24 | 0.41% | 58.80 | 59.0199 | 58.555 | 25,376 |
| May 23 2024 | 58.50 | 0.66 | 1.14% | 58.79 | 58.99 | 58.32 | 19,673 |
| May 22 2024 | 57.84 | 0.02 | 0.03% | 57.97 | 57.97 | 57.6612 | 25,883 |
| May 21 2024 | 57.82 | 0.35 | 0.61% | 57.84 | 57.9497 | 57.76 | 27,851 |
| May 20 2024 | 57.47 | -0.01 | -0.02% | 57.66 | 57.7499 | 57.24 | 19,574 |
| May 17 2024 | 57.48 | 0.38 | 0.67% | 57.39 | 57.56 | 57.2231 | 17,395 |
| May 16 2024 | 57.10 | 0.11 | 0.19% | 57.27 | 57.27 | 56.90 | 16,777 |
| May 15 2024 | 56.99 | 0.12 | 0.21% | 56.99 | 57.00 | 56.6527 | 16,257 |
| May 14 2024 | 56.87 | 0.41 | 0.73% | 56.95 | 56.95 | 56.6606 | 28,092 |
| May 13 2024 | 56.46 | 0.48 | 0.86% | 56.70 | 56.70 | 56.3629 | 11,733 |
| May 10 2024 | 55.98 | -0.05 | -0.09% | 56.19 | 56.19 | 55.6901 | 15,557 |
| May 09 2024 | 56.03 | -0.40 | -0.71% | 56.05 | 56.1599 | 55.80 | 18,436 |
| May 08 2024 | 56.43 | -0.01 | -0.02% | 56.43 | 56.74 | 56.282 | 126,886 |
| May 07 2024 | 56.44 | -0.71 | -1.24% | 56.93 | 56.93 | 56.04 | 31,656 |
| May 06 2024 | 57.15 | -0.30 | -0.52% | 57.21 | 57.21 | 56.85 | 20,288 |
| May 03 2024 | 57.45 | -0.19 | -0.33% | 57.40 | 57.45 | 57.15 | 20,986 |
| May 02 2024 | 57.64 | 0.51 | 0.89% | 57.40 | 57.73 | 57.1472 | 29,685 |
| May 01 2024 | 57.13 | 0.54 | 0.95% | 56.86 | 57.29 | 56.69 | 71,581 |
| Apr 30 2024 | 56.59 | -0.54 | -0.95% | 57.24 | 57.24 | 56.59 | 27,706 |
| Apr 29 2024 | 57.13 | -0.07 | -0.12% | 57.01 | 57.2199 | 56.7101 | 8,982 |
| Apr 26 2024 | 57.20 | -0.20 | -0.35% | 57.17 | 57.29 | 56.9047 | 38,591 |
| Apr 25 2024 | 57.40 | 0.60 | 1.06% | 56.96 | 57.40 | 56.85 | 33,126 |
| Apr 24 2024 | 56.80 | -0.26 | -0.46% | 56.82 | 56.9668 | 56.5806 | 13,201 |
| Apr 23 2024 | 57.06 | 0.22 | 0.39% | 56.84 | 57.0899 | 56.5939 | 13,700 |
| Apr 22 2024 | 56.84 | 0.80 | 1.43% | 56.63 | 56.89 | 56.5166 | 17,120 |
| Apr 19 2024 | 56.04 | 0.38 | 0.68% | 55.95 | 56.22 | 55.66 | 85,692 |
| Apr 18 2024 | 55.66 | -0.23 | -0.41% | 55.75 | 55.75 | 55.12 | 19,471 |
| Apr 17 2024 | 55.89 | -0.08 | -0.14% | 56.28 | 56.28 | 55.59 | 12,022 |
| Apr 16 2024 | 55.97 | -0.10 | -0.18% | 55.98 | 56.09 | 55.75 | 13,802 |
| Apr 15 2024 | 56.07 | -0.23 | -0.41% | 56.65 | 56.65 | 55.7501 | 17,047 |
| Apr 12 2024 | 56.30 | -0.97 | -1.69% | 56.91 | 56.91 | 56.30 | 21,045 |
| Apr 11 2024 | 57.27 | 0.20 | 0.34% | 57.23 | 57.45 | 56.91 | 22,582 |
| Apr 10 2024 | 57.075 | -0.58 | -1.00% | 57.33 | 57.37 | 56.78 | 37,021 |
| Apr 09 2024 | 57.65 | -0.20 | -0.35% | 57.85 | 57.85 | 57.30 | 27,174 |
| Apr 08 2024 | 57.85 | 0.55 | 0.96% | 57.74 | 57.9506 | 57.53 | 17,065 |
| Apr 05 2024 | 57.30 | 0.26 | 0.46% | 57.15 | 57.49 | 57.0487 | 11,924 |
| Apr 04 2024 | 57.04 | -0.25 | -0.44% | 57.30 | 57.51 | 56.99 | 45,993 |
| Apr 03 2024 | 57.29 | 0.28 | 0.49% | 57.13 | 57.29 | 56.86 | 50,187 |
| Apr 02 2024 | 57.01 | -0.19 | -0.33% | 57.23 | 57.29 | 56.89 | 62,951 |
| Apr 01 2024 | 57.20 | 0.24 | 0.42% | 57.38 | 57.46 | 57.0001 | 19,457 |
| Mar 28 2024 | 56.96 | 1.04 | 1.86% | 56.81 | 57.08 | 56.73 | 15,107 |
| Mar 27 2024 | 55.92 | -0.08 | -0.14% | 56.21 | 56.32 | 55.92 | 31,135 |
| Mar 26 2024 | 56.00 | 0.05 | 0.09% | 56.30 | 56.3584 | 56.00 | 14,496 |
| Mar 25 2024 | 55.95 | -0.03 | -0.05% | 56.18 | 56.18 | 55.93 | 17,651 |
| Mar 22 2024 | 55.98 | 0.08 | 0.14% | 55.99 | 56.2899 | 55.9252 | 15,626 |
| Mar 21 2024 | 55.90 | 0.16 | 0.29% | 56.14 | 56.1782 | 55.90 | 24,342 |
| Mar 20 2024 | 55.74 | 0.24 | 0.43% | 55.53 | 56.1499 | 55.3696 | 20,307 |
| Mar 19 2024 | 55.50 | -0.69 | -1.23% | 55.84 | 55.84 | 55.34 | 74,025 |
| Mar 18 2024 | 56.19 | -0.10 | -0.18% | 56.56 | 56.56 | 56.10 | 12,677 |
