SEBI Registration No.: INA000006688
Preparing link (3 sec)...
NIFTYCASE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 9.04 | 9.29 | 9.29 | 8.84 | 5724473 | -0.33% |
| 01 Apr 2026 | 9.07 | 8.91 | 9.20 | 8.91 | 2888953 | 1.80% |
| 30 Mar 2026 | 8.91 | 9.31 | 9.31 | 8.89 | 4521469 | -1.98% |
| 27 Mar 2026 | 9.09 | 9.51 | 9.51 | 9.09 | 2434898 | -2.05% |
| 25 Mar 2026 | 9.28 | 9.36 | 9.47 | 9.19 | 3007853 | 1.53% |
| 24 Mar 2026 | 9.14 | 9.20 | 9.36 | 9.01 | 1957756 | 1.78% |
| 23 Mar 2026 | 8.98 | 9.44 | 9.44 | 8.94 | 8132698 | -2.50% |
| 20 Mar 2026 | 9.21 | 9.48 | 9.48 | 9.19 | 4870177 | -0.22% |
| 19 Mar 2026 | 9.23 | 9.69 | 9.69 | 9.16 | 5355779 | -2.43% |
| 18 Mar 2026 | 9.46 | 9.62 | 9.62 | 9.39 | 1613736 | 0.75% |
| 17 Mar 2026 | 9.39 | 9.54 | 9.54 | 9.07 | 2443863 | 0.86% |
| 16 Mar 2026 | 9.31 | 9.48 | 9.48 | 9.15 | 2676161 | 0.65% |
| 13 Mar 2026 | 9.25 | 9.66 | 9.66 | 9.20 | 6936720 | -1.91% |
| 12 Mar 2026 | 9.43 | 9.76 | 9.76 | 9.38 | 2277263 | -1.05% |
| 11 Mar 2026 | 9.53 | 9.92 | 9.92 | 9.50 | 4816548 | -1.55% |
| 10 Mar 2026 | 9.68 | 9.80 | 9.80 | 9.60 | 1813543 | 1.15% |
| 09 Mar 2026 | 9.57 | 9.99 | 9.99 | 9.45 | 4584573 | -1.85% |
| 06 Mar 2026 | 9.75 | 10.10 | 10.10 | 9.73 | 1381008 | -1.12% |
| 05 Mar 2026 | 9.86 | 9.68 | 9.91 | 9.68 | 970666 | 1.02% |
| 04 Mar 2026 | 9.76 | 10.20 | 10.20 | 9.69 | 3729475 | -1.41% |
| 02 Mar 2026 | 9.90 | 10.29 | 10.30 | 9.78 | 3884733 | -1.39% |
| 27 Feb 2026 | 10.04 | 10.42 | 10.42 | 10.02 | 2048683 | -1.28% |
| 26 Feb 2026 | 10.17 | 9.96 | 10.24 | 9.96 | 1232852 | 0.30% |
| 25 Feb 2026 | 10.14 | 10.39 | 10.39 | 9.90 | 436449 | 0.00% |
| 24 Feb 2026 | 10.14 | 10.47 | 10.47 | 10.10 | 2398215 | -0.78% |
| 23 Feb 2026 | 10.22 | 10.43 | 10.43 | 10.15 | 1945742 | 0.39% |
| 20 Feb 2026 | 10.18 | 10.40 | 10.40 | 10.10 | 406466 | 0.30% |
| 19 Feb 2026 | 10.15 | 10.51 | 10.51 | 10.11 | 2340792 | -1.07% |
| 18 Feb 2026 | 10.26 | 10.49 | 10.49 | 10.10 | 656810 | 0.20% |
| 17 Feb 2026 | 10.24 | 10.48 | 10.48 | 10.17 | 587860 | 0.10% |
| 16 Feb 2026 | 10.23 | 9.89 | 10.29 | 9.89 | 495515 | 0.79% |
| 13 Feb 2026 | 10.15 | 10.27 | 10.27 | 10.14 | 2019514 | -1.26% |
| 12 Feb 2026 | 10.28 | 10.10 | 10.33 | 10.10 | 712818 | -0.48% |
| 11 Feb 2026 | 10.33 | 10.58 | 10.58 | 10.27 | 823022 | 0.00% |
| 10 Feb 2026 | 10.33 | 10.53 | 10.53 | 10.29 | 690557 | 0.49% |
| 09 Feb 2026 | 10.28 | 10.53 | 10.53 | 10.25 | 335938 | 0.59% |
| 06 Feb 2026 | 10.22 | 10.46 | 10.46 | 10.15 | 431939 | 0.10% |
| 05 Feb 2026 | 10.21 | 10.24 | 10.25 | 10.11 | 739061 | -0.29% |
| 04 Feb 2026 | 10.24 | 10.48 | 10.48 | 10.20 | 558086 | 0.10% |
| 03 Feb 2026 | 10.23 | 10.27 | 10.45 | 10.22 | 2053696 | 2.30% |
| 02 Feb 2026 | 10.00 | 10.11 | 10.11 | 9.82 | 1950130 | 0.91% |
| 01 Feb 2026 | 9.91 | 10.34 | 10.34 | 9.80 | 2348407 | -1.78% |
| 30 Jan 2026 | 10.09 | 10.36 | 10.36 | 10.03 | 1440837 | -0.20% |
| 29 Jan 2026 | 10.11 | 10.08 | 10.19 | 10.00 | 1371253 | 0.30% |
| 28 Jan 2026 | 10.08 | 10.28 | 10.28 | 10.01 | 853680 | 0.50% |
| 27 Jan 2026 | 10.03 | 10.22 | 10.22 | 9.80 | 1833850 | 0.50% |
| 23 Jan 2026 | 9.98 | 10.08 | 10.26 | 9.97 | 1946956 | -0.99% |
| 22 Jan 2026 | 10.08 | 10.27 | 10.27 | 10.03 | 1063441 | 0.60% |
| 21 Jan 2026 | 10.02 | 9.80 | 10.20 | 9.80 | 1525953 | -0.40% |
| 20 Jan 2026 | 10.06 | 10.24 | 10.24 | 10.03 | 1422952 | -1.28% |
| 19 Jan 2026 | 10.19 | 10.28 | 10.28 | 10.15 | 1036413 | -0.29% |
| 16 Jan 2026 | 10.22 | 9.96 | 10.50 | 9.96 | 902060 | 0.00% |
| 14 Jan 2026 | 10.22 | 10.46 | 10.46 | 10.19 | 827357 | 0.00% |
| 13 Jan 2026 | 10.22 | 10.26 | 10.31 | 10.20 | 1027228 | -0.39% |
| 12 Jan 2026 | 10.26 | 10.25 | 10.29 | 10.14 | 755972 | 0.39% |
| 09 Jan 2026 | 10.22 | 10.47 | 10.47 | 10.21 | 745478 | -0.78% |
| 08 Jan 2026 | 10.30 | 10.61 | 10.61 | 10.30 | 721769 | -0.96% |
| 07 Jan 2026 | 10.40 | 10.54 | 10.54 | 10.37 | 391460 | -0.10% |
| 06 Jan 2026 | 10.41 | 10.69 | 10.69 | 10.38 | 1408317 | -0.19% |
| 05 Jan 2026 | 10.43 | 10.59 | 10.59 | 10.37 | 499981 | -0.38% |
| 02 Jan 2026 | 10.47 | 10.67 | 10.67 | 10.40 | 557067 | 0.58% |
| 01 Jan 2026 | 10.41 | 10.45 | 10.45 | 10.38 | 362927 | 0.10% |
| 31 Dec 2025 | 10.40 | 10.58 | 10.58 | 10.32 | 674104 | 0.68% |
| 30 Dec 2025 | 10.33 | 10.36 | 10.36 | 10.28 | 604810 | 0.19% |
| 29 Dec 2025 | 10.31 | 10.40 | 10.40 | 10.30 | 283522 | -0.48% |
| 26 Dec 2025 | 10.36 | 10.14 | 10.43 | 10.14 | 336564 | -0.38% |
| 24 Dec 2025 | 10.40 | 10.43 | 10.44 | 10.39 | 487812 | 0.10% |
| 23 Dec 2025 | 10.39 | 10.44 | 10.44 | 10.38 | 476378 | 0.00% |
| 22 Dec 2025 | 10.39 | 10.49 | 10.57 | 10.36 | 236151 | 0.68% |
| 19 Dec 2025 | 10.32 | 10.52 | 10.52 | 10.28 | 364143 | 0.49% |
| 18 Dec 2025 | 10.27 | 10.32 | 10.32 | 10.23 | 151214 | 0.00% |
| 17 Dec 2025 | 10.27 | 10.35 | 10.35 | 10.21 | 405204 | -0.19% |
| 16 Dec 2025 | 10.29 | 10.34 | 10.34 | 10.28 | 382090 | -0.68% |
| 15 Dec 2025 | 10.36 | 10.44 | 10.75 | 10.31 | 191492 | 0.00% |
| 12 Dec 2025 | 10.36 | 10.51 | 10.51 | 10.26 | 130690 | 0.48% |
| 11 Dec 2025 | 10.31 | 10.29 | 10.32 | 10.23 | 109633 | 0.68% |
| 10 Dec 2025 | 10.24 | 10.41 | 10.41 | 10.24 | 144834 | -0.39% |
| 09 Dec 2025 | 10.28 | 10.37 | 10.37 | 10.25 | 161418 | -0.39% |
| 08 Dec 2025 | 10.32 | 10.45 | 10.45 | 10.31 | 472632 | -0.77% |
| 05 Dec 2025 | 10.40 | 10.40 | 10.44 | 10.35 | 149075 | 0.48% |
| 04 Dec 2025 | 10.35 | 10.40 | 10.40 | 10.31 | 218955 | 0.00% |
| 03 Dec 2025 | 10.35 | 10.41 | 10.41 | 10.31 | 276031 | -0.10% |
| 02 Dec 2025 | 10.36 | 10.46 | 10.46 | 10.35 | 215422 | -0.48% |
| 01 Dec 2025 | 10.41 | 10.58 | 10.58 | 10.40 | 213971 | -0.19% |
| 28 Nov 2025 | 10.43 | 10.44 | 10.46 | 10.40 | 170635 | 0.10% |
| 27 Nov 2025 | 10.42 | 10.42 | 10.48 | 10.39 | 345396 | 0.00% |
| 26 Nov 2025 | 10.42 | 10.39 | 10.44 | 10.33 | 965804 | 0.87% |
| 25 Nov 2025 | 10.33 | 10.42 | 10.42 | 10.30 | 607105 | -0.39% |
| 24 Nov 2025 | 10.37 | 10.41 | 10.42 | 10.35 | 390212 | 0.10% |
| 21 Nov 2025 | 10.36 | 10.67 | 10.67 | 10.35 | 347367 | -0.48% |
| 20 Nov 2025 | 10.41 | 10.43 | 10.43 | 10.36 | 200386 | 0.48% |
| 19 Nov 2025 | 10.36 | 10.35 | 10.38 | 10.29 | 198266 | 0.39% |
| 18 Nov 2025 | 10.32 | 10.58 | 10.58 | 10.29 | 589098 | -0.10% |
| 17 Nov 2025 | 10.33 | 10.34 | 10.34 | 10.27 | 187412 | 0.58% |
| 14 Nov 2025 | 10.27 | 10.31 | 10.31 | 10.23 | 367172 | -0.29% |
| 13 Nov 2025 | 10.30 | 10.34 | 10.35 | 10.25 | 268011 | 0.19% |
| 12 Nov 2025 | 10.28 | 10.48 | 10.48 | 10.26 | 347083 | 0.49% |
| 11 Nov 2025 | 10.23 | 10.45 | 10.45 | 10.14 | 365262 | 0.29% |
| 10 Nov 2025 | 10.20 | 10.40 | 10.40 | 10.15 | 187966 | 0.49% |
| 07 Nov 2025 | 10.15 | 10.21 | 10.24 | 10.09 | 536261 | -0.10% |
| 06 Nov 2025 | 10.16 | 10.33 | 10.33 | 10.15 | 346217 | -0.29% |
| 04 Nov 2025 | 10.19 | 10.25 | 10.26 | 10.19 | 232325 | -0.59% |
| 03 Nov 2025 | 10.25 | 10.26 | 10.26 | 10.21 | 145490 | -0.29% |
| 31 Oct 2025 | 10.28 | 10.36 | 10.38 | 10.25 | 330112 | -0.29% |
| 30 Oct 2025 | 10.31 | 10.50 | 10.50 | 10.30 | 101087 | -0.48% |
| 29 Oct 2025 | 10.36 | 10.38 | 10.42 | 10.33 | 222154 | 0.39% |
| 28 Oct 2025 | 10.32 | 10.50 | 10.50 | 10.29 | 480723 | 0.10% |
| 27 Oct 2025 | 10.31 | 10.58 | 10.58 | 10.25 | 97445 | 0.39% |
| 24 Oct 2025 | 10.27 | 10.38 | 10.38 | 10.25 | 277594 | -0.39% |
| 23 Oct 2025 | 10.31 | 10.56 | 10.69 | 10.28 | 210720 | 0.00% |
| 21 Oct 2025 | 10.31 | 10.54 | 10.97 | 10.24 | 257148 | 0.19% |
