GIFT NIFTY Index Historical Data
GIFT NIFTY Index Historical Data. ATH 26963 (Oct 2025) • ATL 8047 (Apr 2020) • 200 records
200 Records
Daily • Year to Date
GIFT NIFTY All-Time High, All-Time Low & Volume Records
GIFT NIFTY peak 26963 on 28 Oct 2025, trough 8047 on 03 Apr 2020. For live index level, PE ratio and constituent overview, see GIFT NIFTY index overview.
Index All Time High
26963.00
October 28, 2025
Index All Time Low
8047.00
April 03, 2020
GIFT NIFTY Historical Data — Download CSV & Excel
Showing 200 GIFT NIFTY (GIFT NIFTY) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: GIFT NIFTY index.
GIFT NIFTY Historical Data — 200 Daily Records
Total Records
200
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | 22557.00 | 22617.50 | 22535.50 | 22616.00 | 0 |
| 2026-10-07 | 22799.50 | 22893.50 | 22670.00 | 22677.50 | 0 |
| 2026-10-06 | 22647.50 | 22668.00 | 22627.50 | 22637.50 | 0 |
| 2026-10-05 | 22642.00 | 22723.00 | 22501.00 | 22647.50 | 0 |
| 2026-10-01 | 22656.50 | 22656.50 | 22565.00 | 22589.50 | 0 |
| 2026-09-30 | 22838.50 | 22838.50 | 22787.50 | 22811.50 | 0 |
| 2026-09-29 | 22817.00 | 22845.00 | 22799.50 | 22807.50 | 0 |
| 2026-09-28 | 23237.50 | 23237.50 | 23098.00 | 23105.50 | 0 |
| 2026-09-25 | 23100.00 | 23156.00 | 23056.50 | 23091.00 | 0 |
| 2026-09-24 | 23307.50 | 23332.50 | 23230.00 | 23270.00 | 0 |
| 2026-09-23 | 23324.50 | 23354.00 | 23324.50 | 23346.50 | 0 |
| 2026-09-22 | 23502.50 | 23526.00 | 23491.50 | 23493.00 | 0 |
| 2026-09-21 | 23330.00 | 23550.00 | 23307.00 | 23527.50 | 0 |
| 2026-09-18 | 23369.00 | 23369.00 | 23321.00 | 23341.00 | 0 |
| 2026-09-17 | 23217.50 | 23242.50 | 23200.00 | 23222.50 | 0 |
| 2026-09-16 | 23197.50 | 23235.00 | 23197.50 | 23225.50 | 0 |
| 2026-09-15 | 23500.00 | 23550.50 | 23500.00 | 23523.50 | 0 |
| 2026-09-14 | 23575.00 | 23575.00 | 23460.00 | 23495.00 | 0 |
| 2026-09-11 | 23329.00 | 23363.00 | 23298.00 | 23341.00 | 0 |
| 2026-09-10 | 23415.50 | 23494.00 | 23415.50 | 23489.00 | 0 |
| 2026-09-09 | 23659.50 | 23684.50 | 23626.00 | 23662.00 | 0 |
| 2026-09-08 | 23797.00 | 23822.00 | 23780.50 | 23788.00 | 0 |
| 2026-09-07 | 23999.50 | 23999.50 | 23783.50 | 23797.00 | 0 |
| 2026-09-04 | 24073.00 | 24095.50 | 23961.00 | 23999.50 | 0 |
| 2026-09-03 | 24095.50 | 24111.50 | 24076.00 | 24094.00 | 0 |
| 2026-09-02 | 24047.50 | 24079.00 | 24014.50 | 24026.00 | 0 |
| 2026-09-01 | 24171.50 | 24212.00 | 24171.50 | 24178.00 | 0 |
| 2026-08-31 | 24282.50 | 24282.50 | 24211.00 | 24225.50 | 0 |
| 2026-08-28 | 24204.00 | 24277.00 | 24204.00 | 24262.00 | 0 |
| 2026-08-27 | 24354.50 | 24372.50 | 24333.00 | 24361.50 | 0 |
| 2026-08-26 | 24501.00 | 24568.00 | 24496.50 | 24559.00 | 0 |
| 2026-08-25 | 24144.00 | 24170.00 | 24144.00 | 24160.50 | 0 |
| 2026-08-24 | 24302.50 | 24385.00 | 24283.00 | 24382.50 | 0 |
| 2026-08-21 | 24293.00 | 24357.50 | 24277.00 | 24322.50 | 0 |
| 2026-08-20 | 24200.50 | 24243.00 | 24196.00 | 24231.50 | 0 |
| 2026-08-19 | 24192.00 | 24221.00 | 24180.00 | 24210.50 | 0 |
| 2026-08-18 | 24295.50 | 24329.00 | 24286.50 | 24297.50 | 0 |
| 2026-08-17 | 24409.50 | 24411.50 | 24386.50 | 24398.00 | 0 |
| 2026-08-14 | 24467.50 | 24467.50 | 24426.00 | 24433.00 | 0 |
| 2026-08-13 | 24417.00 | 24451.50 | 24408.50 | 24428.00 | 0 |
| 2026-08-12 | 24527.50 | 24570.00 | 24527.50 | 24554.00 | 0 |
| 2026-08-11 | 24618.50 | 24627.00 | 24495.00 | 24546.00 | 0 |
| 2026-08-10 | 24721.00 | 24721.00 | 24655.00 | 24661.50 | 0 |
| 2026-08-07 | 24641.50 | 24681.00 | 24641.50 | 24648.00 | 0 |
| 2026-08-06 | 24674.00 | 24700.00 | 24616.50 | 24696.00 | 0 |
| 2026-08-05 | 24741.00 | 24798.00 | 24697.00 | 24740.50 | 0 |
| 2026-08-04 | 24610.00 | 24682.00 | 24603.00 | 24644.50 | 0 |
| 2026-08-03 | 24499.00 | 24631.00 | 24452.50 | 24613.50 | 0 |
| 2026-07-31 | 24412.00 | 24452.00 | 24387.00 | 24427.00 | 0 |
| 2026-07-30 | 24285.50 | 24332.50 | 24208.00 | 24212.50 | 0 |
| 2026-07-29 | 24301.00 | 24301.00 | 24202.00 | 24226.50 | 0 |
| 2026-07-28 | 24004.00 | 24008.50 | 23963.00 | 23965.00 | 0 |
| 2026-07-27 | 23900.50 | 23980.00 | 23900.50 | 23958.50 | 0 |
| 2026-07-24 | 23681.00 | 23729.00 | 23664.50 | 23666.50 | 0 |
| 2026-07-23 | 23884.00 | 23921.00 | 23862.00 | 23863.50 | 0 |
| 2026-07-22 | 24109.00 | 24131.50 | 24097.50 | 24117.50 | 0 |
| 2026-07-21 | 24125.00 | 24158.00 | 24107.00 | 24158.00 | 0 |
| 2026-07-20 | 24395.50 | 24395.50 | 24279.50 | 24300.00 | 0 |
| 2026-07-17 | 24171.50 | 24171.50 | 24081.50 | 24092.00 | 0 |
| 2026-07-16 | 24114.00 | 24122.50 | 24053.50 | 24087.50 | 0 |
| 2026-07-15 | 24031.00 | 24076.00 | 24019.50 | 24039.50 | 0 |
| 2026-07-14 | 24065.00 | 24082.00 | 24031.50 | 24076.50 | 0 |
| 2026-07-13 | 24200.50 | 24200.50 | 24024.00 | 24049.00 | 0 |
| 2026-07-10 | 24096.00 | 24118.50 | 24081.50 | 24113.00 | 0 |
| 2026-07-09 | 23950.50 | 24026.50 | 23947.00 | 23990.50 | 0 |
| 2026-07-08 | 24254.50 | 24275.50 | 24202.50 | 24235.00 | 0 |
| 2026-07-07 | 24560.50 | 24594.00 | 24540.00 | 24550.00 | 0 |
| 2026-07-06 | 24349.50 | 24398.50 | 24315.00 | 24321.00 | 0 |
| 2026-07-03 | 24355.00 | 24465.00 | 24330.00 | 24412.00 | 0 |
| 2026-07-02 | 24162.00 | 24208.00 | 24117.00 | 24193.50 | 0 |
| 2026-07-01 | 23985.50 | 24039.00 | 23966.00 | 23979.50 | 0 |
| 2026-06-30 | 23921.00 | 24013.00 | 23921.00 | 23996.50 | 0 |
| 2026-06-29 | 24090.50 | 24124.50 | 24062.00 | 24094.00 | 0 |
| 2026-06-26 | 24084.00 | 24084.00 | 23998.00 | 24010.00 | 0 |
| 2026-06-25 | 24098.00 | 24132.50 | 24072.50 | 24105.00 | 0 |
| 2026-06-24 | 23857.50 | 23893.00 | 23854.50 | 23862.00 | 0 |
| 2026-06-23 | 24182.00 | 24202.50 | 24095.00 | 24103.50 | 0 |
| 2026-06-22 | 24072.50 | 24183.50 | 24044.00 | 24128.00 | 0 |
| 2026-06-19 | 23970.00 | 24028.00 | 23970.00 | 24005.50 | 0 |
| 2026-06-18 | 24099.50 | 24101.50 | 24012.50 | 24048.00 | 0 |
| 2026-06-17 | 24015.50 | 24081.50 | 23964.50 | 24001.50 | 0 |
| 2026-06-16 | 23930.00 | 23956.00 | 23865.00 | 23951.50 | 0 |
| 2026-06-15 | 23805.00 | 24024.00 | 23794.50 | 24022.00 | 0 |
| 2026-06-12 | 23396.50 | 23538.50 | 23304.50 | 23453.00 | 0 |
| 2026-06-11 | 23140.50 | 23224.50 | 23041.50 | 23045.00 | 0 |
| 2026-06-10 | 23175.00 | 23310.00 | 23175.00 | 23273.50 | 0 |
| 2026-06-09 | 23125.50 | 23159.00 | 23084.00 | 23151.50 | 0 |
| 2026-06-08 | 23091.00 | 23185.00 | 23081.50 | 23151.50 | 0 |
| 2026-06-05 | 23527.50 | 23569.00 | 23441.00 | 23567.50 | 0 |
| 2026-06-04 | 23332.50 | 23353.00 | 23279.50 | 23304.00 | 0 |
| 2026-06-03 | 23490.00 | 23498.50 | 23453.50 | 23478.00 | 0 |
| 2026-06-02 | 23460.50 | 23460.50 | 23230.00 | 23265.00 | 0 |
| 2026-06-01 | 23687.00 | 23748.50 | 23564.00 | 23746.00 | 0 |
| 2026-05-29 | 23860.00 | 23919.50 | 23840.50 | 23878.00 | 0 |
| 2026-05-28 | 23840.00 | 23897.00 | 23791.00 | 23799.50 | 0 |
| 2026-05-27 | 23890.00 | 23941.50 | 23871.00 | 23894.00 | 0 |
| 2026-05-26 | 24140.50 | 24140.50 | 24024.50 | 24029.50 | 0 |
| 2026-05-25 | 23720.00 | 23998.00 | 23720.00 | 23956.00 | 0 |
| 2026-05-22 | 23660.50 | 23699.00 | 23613.00 | 23651.00 | 0 |
| 2026-05-21 | 23858.00 | 23897.00 | 23788.00 | 23795.50 | 0 |
| 2026-05-20 | 23522.00 | 23522.00 | 23405.50 | 23429.00 | 0 |
| 2026-05-19 | 23674.50 | 23732.50 | 23632.50 | 23645.00 | 0 |
| 2026-05-18 | 23635.50 | 23635.50 | 23507.50 | 23564.50 | 0 |
| 2026-05-15 | 23845.00 | 23845.00 | 23647.00 | 23683.00 | 0 |
| 2026-05-14 | 23575.00 | 23599.50 | 23522.50 | 23540.50 | 0 |
| 2026-05-13 | 23369.50 | 23499.00 | 23368.50 | 23441.50 | 0 |
| 2026-05-12 | 23730.00 | 23789.00 | 23596.00 | 23684.00 | 0 |
| 2026-05-11 | 24211.50 | 24217.00 | 24045.00 | 24051.50 | 0 |
| 2026-05-08 | 24285.00 | 24327.50 | 24250.50 | 24266.00 | 0 |
| 2026-05-07 | 24515.50 | 24531.50 | 24426.00 | 24454.50 | 0 |
| 2026-05-06 | 24221.00 | 24327.00 | 24221.00 | 24281.50 | 0 |
| 2026-05-05 | 24077.50 | 24088.00 | 24013.00 | 24082.00 | 0 |
| 2026-05-04 | 24229.50 | 24293.50 | 24228.50 | 24241.50 | 0 |
| 2026-05-01 | 24317.00 | 24373.00 | 24307.00 | 24365.00 | 0 |
| 2026-04-30 | 24119.50 | 24200.00 | 24104.00 | 24120.50 | 0 |
| 2026-04-29 | 24052.50 | 24128.00 | 24052.50 | 24104.50 | 0 |
| 2026-04-28 | 24110.00 | 24245.00 | 23956.00 | 24052.50 | 0 |
| 2026-04-27 | 24134.00 | 24146.00 | 24005.00 | 24139.50 | 0 |
| 2026-04-24 | 24124.50 | 24265.00 | 24124.50 | 24237.50 | 0 |
| 2026-04-23 | 24280.00 | 24283.50 | 24153.50 | 24158.50 | 0 |
| 2026-04-22 | 24369.00 | 24469.00 | 24369.00 | 24445.50 | 0 |
| 2026-04-21 | 24440.50 | 24443.00 | 24369.50 | 24399.00 | 0 |
| 2026-04-20 | 24700.00 | 24700.00 | 24408.50 | 24466.50 | 0 |
| 2026-04-17 | 24218.00 | 24223.50 | 24137.50 | 24180.50 | 0 |
| 2026-04-16 | 24370.00 | 24378.50 | 24297.00 | 24313.00 | 0 |
| 2026-04-15 | 24206.50 | 24245.50 | 24200.00 | 24206.50 | 0 |
| 2026-04-14 | 23976.50 | 24168.50 | 23976.50 | 24077.50 | 0 |
| 2026-04-13 | 23900.00 | 23900.00 | 23737.50 | 23749.00 | 0 |
| 2026-04-10 | 23987.00 | 23987.00 | 23898.50 | 23912.00 | 0 |
| 2026-04-09 | 23995.50 | 24029.50 | 23891.50 | 24002.00 | 0 |
| 2026-04-08 | 23631.00 | 23987.50 | 23624.00 | 23811.50 | 0 |
| 2026-04-07 | 23045.00 | 23045.00 | 22864.00 | 22889.50 | 0 |
| 2026-04-06 | 22640.00 | 22782.00 | 22606.00 | 22771.00 | 0 |
| 2026-04-03 | 22870.50 | 22910.50 | 22751.00 | 22754.50 | 0 |
| 2026-04-02 | 22867.00 | 22963.00 | 22305.00 | 22352.00 | 0 |
| 2026-04-01 | 22880.00 | 22924.50 | 22763.50 | 22768.50 | 0 |
| 2026-03-31 | 22433.50 | 22876.00 | 22363.50 | 22433.50 | 0 |
| 2026-03-30 | 22769.50 | 22769.50 | 22410.00 | 22585.00 | 0 |
| 2026-03-27 | 23079.50 | 23169.50 | 23034.00 | 23144.00 | 0 |
| 2026-03-26 | 23300.00 | 23305.50 | 23214.00 | 23221.50 | 0 |
| 2026-03-25 | 22913.00 | 23240.00 | 22913.00 | 23101.50 | 0 |
| 2026-03-24 | 23157.50 | 23157.50 | 22822.50 | 22887.50 | 0 |
| 2026-03-23 | 22750.00 | 22845.50 | 22729.50 | 22802.50 | 0 |
| 2026-03-20 | 23109.50 | 23269.00 | 23104.50 | 23236.50 | 0 |
| 2026-03-19 | 23218.00 | 23326.50 | 23165.50 | 23326.50 | 0 |
| 2026-03-18 | 23552.00 | 23674.00 | 23552.00 | 23660.50 | 0 |
| 2026-03-17 | 23568.50 | 23568.50 | 23444.00 | 23498.50 | 0 |
| 2026-03-16 | 23255.50 | 23399.50 | 23176.50 | 23275.00 | 0 |
| 2026-03-13 | 23494.50 | 23588.50 | 23479.00 | 23542.50 | 0 |
| 2026-03-12 | 23856.00 | 23857.00 | 23720.00 | 23740.00 | 0 |
| 2026-03-11 | 24278.50 | 24341.00 | 24278.50 | 24310.00 | 0 |
| 2026-03-10 | 24359.50 | 24439.50 | 24300.00 | 24397.50 | 0 |
| 2026-03-09 | 23950.00 | 23950.00 | 23661.00 | 23729.00 | 0 |
| 2026-03-06 | 24540.00 | 24665.00 | 24540.00 | 24661.00 | 0 |
| 2026-03-05 | 24705.50 | 24785.00 | 24682.50 | 24683.50 | 0 |
| 2026-03-04 | 24486.00 | 24589.50 | 24405.00 | 24424.00 | 0 |
| 2026-03-03 | 24895.50 | 24977.00 | 24734.00 | 24800.00 | 0 |
| 2026-03-02 | 25169.50 | 25249.00 | 24952.00 | 25163.50 | 0 |
| 2026-02-27 | 25559.00 | 25566.00 | 25528.50 | 25543.00 | 0 |
| 2026-02-26 | 25639.50 | 25689.00 | 25609.00 | 25671.50 | 0 |
| 2026-02-25 | 25654.50 | 25684.50 | 25653.50 | 25681.00 | 0 |
| 2026-02-24 | 25599.50 | 25625.00 | 25570.00 | 25603.50 | 0 |
| 2026-02-23 | 25750.00 | 25774.50 | 25675.00 | 25758.50 | 0 |
| 2026-02-20 | 25397.00 | 25434.50 | 25366.00 | 25429.00 | 0 |
| 2026-02-19 | 25842.00 | 25874.50 | 25819.50 | 25862.50 | 0 |
| 2026-02-18 | 25756.50 | 25793.00 | 25732.50 | 25758.50 | 0 |
| 2026-02-17 | 25664.50 | 25682.00 | 25612.00 | 25625.50 | 0 |
| 2026-02-16 | 25494.50 | 25520.50 | 25412.00 | 25429.00 | 0 |
| 2026-02-13 | 25651.00 | 25730.50 | 25651.00 | 25722.00 | 0 |
| 2026-02-12 | 25988.00 | 26005.00 | 25961.00 | 25962.00 | 0 |
| 2026-02-11 | 26038.50 | 26060.00 | 26032.50 | 26051.50 | 0 |
| 2026-02-10 | 25973.50 | 26092.50 | 25947.50 | 26038.50 | 0 |
| 2026-02-09 | 25900.00 | 25990.00 | 25900.00 | 25915.50 | 0 |
| 2026-02-06 | 25620.00 | 25626.00 | 25580.00 | 25614.00 | 0 |
| 2026-02-05 | 25864.50 | 25888.00 | 25816.00 | 25816.00 | 0 |
| 2026-02-04 | 25779.50 | 25834.00 | 25766.00 | 25798.00 | 0 |
| 2026-02-03 | 25860.50 | 26694.50 | 25860.00 | 26181.00 | 0 |
| 2026-02-02 | 24804.50 | 24920.00 | 24787.50 | 24868.50 | 0 |
| 2026-02-01 | 25420.00 | 25498.00 | 24742.00 | 24786.00 | 0 |
| 2026-01-30 | 25457.00 | 25492.00 | 25387.00 | 25387.00 | 0 |
| 2026-01-29 | 25404.50 | 25405.50 | 25352.50 | 25375.00 | 0 |
| 2026-01-28 | 25453.00 | 25477.50 | 25437.50 | 25440.00 | 0 |
| 2026-01-27 | 25089.50 | 25209.00 | 25083.50 | 25196.50 | 0 |
| 2026-01-23 | 25396.00 | 25413.50 | 25317.50 | 25343.00 | 0 |
| 2026-01-22 | 25297.50 | 25390.00 | 25296.50 | 25344.00 | 0 |
| 2026-01-21 | 25249.50 | 25315.00 | 25218.00 | 25265.50 | 0 |
| 2026-01-20 | 25616.00 | 25629.50 | 25585.00 | 25592.50 | 0 |
| 2026-01-19 | 25670.00 | 25674.50 | 25562.00 | 25602.00 | 0 |
| 2026-01-16 | 25788.50 | 25798.00 | 25770.50 | 25786.50 | 0 |
| 2026-01-15 | 25812.50 | 25844.00 | 25779.50 | 25833.00 | 0 |
| 2026-01-14 | 25752.50 | 25765.00 | 25733.00 | 25757.00 | 0 |
| 2026-01-13 | 25935.00 | 25949.00 | 25905.00 | 25918.50 | 0 |
| 2026-01-12 | 25799.00 | 25820.50 | 25783.50 | 25783.50 | 0 |
| 2026-01-09 | 25995.50 | 26026.50 | 25981.50 | 26000.50 | 0 |
| 2026-01-08 | 26182.50 | 26196.00 | 26162.00 | 26180.00 | 0 |
| 2026-01-07 | 26211.50 | 26236.00 | 26202.00 | 26207.50 | 0 |
| 2026-01-06 | 26413.00 | 26424.50 | 26386.00 | 26390.00 | 0 |
| 2026-01-05 | 26521.50 | 26546.00 | 26515.50 | 26536.50 | 0 |
| 2026-01-02 | 26291.00 | 26347.00 | 26291.00 | 26338.00 | 0 |
| 2026-01-01 | 26347.50 | 26347.50 | 26329.50 | 26334.00 | 0 |
GIFT NIFTY Performance — -14.12% Return
GIFT NIFTY Year to Date return from 26334 to 22616, volatility 3.88%.
Period Value Change
-14.12%
26334.00 → 22616.00
Index Volatility
3.88%
Low Volatility
GIFT NIFTY Historical Data — FAQ
ATH, ATL, download formats and data coverage for GIFT NIFTY. See GIFT NIFTY weightage distribution to track constituent weightings and sector allocation.
What is the all-time high value of GIFT NIFTY?
The all-time high value of GIFT NIFTY was 26963.0 recorded on 2025-10-28.
What is the all-time low value of GIFT NIFTY?
The all-time low value of GIFT NIFTY was 8047.0 recorded on 2020-04-03.
How can I download GIFT NIFTY historical data?
You can download GIFT NIFTY historical data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GIFT NIFTY?
The highest trading volume day for GIFT NIFTY was 0 volume traded on historical records, with index value at N/A.