NIFTY INDIA DEFENCE Index Historical Data
NIFTY INDIA DEFENCE Index Historical Data. ATH 10067 (Sep 2026) • ATL 467 (Mar 2020) • 189 records
189 Records
Daily • Year to Date
NIFTY INDIA DEFENCE All-Time High, All-Time Low & Volume Records
NIFTY IND DEFENCE peak 10067 on 09 Sep 2026, trough 467 on 24 Mar 2020. For live index level, PE ratio and constituent overview, see NIFTY INDIA DEFENCE index performance.
Index All Time High
10067.20
September 09, 2026
Index All Time Low
466.93
March 24, 2020
NIFTY INDIA DEFENCE Historical Data — Download CSV & Excel
Showing 189 NIFTY INDIA DEFENCE (NIFTY IND DEFENCE) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY INDIA DEFENCE index.
NIFTY INDIA DEFENCE Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 9335.10 | 9336.50 | 9198.60 | 9215.35 | 0 |
| 2026-10-06 | 9165.15 | 9360.20 | 9163.70 | 9347.25 | 0 |
| 2026-10-05 | 9156.45 | 9232.85 | 9080.65 | 9180.50 | 0 |
| 2026-10-01 | 9262.25 | 9266.85 | 9000.60 | 9142.55 | 0 |
| 2026-09-30 | 9201.55 | 9317.30 | 9199.10 | 9276.75 | 0 |
| 2026-09-29 | 9210.65 | 9249.00 | 9107.10 | 9139.65 | 0 |
| 2026-09-28 | 9384.50 | 9389.35 | 9200.70 | 9231.20 | 0 |
| 2026-09-25 | 9358.45 | 9419.40 | 9313.35 | 9401.65 | 0 |
| 2026-09-24 | 9391.90 | 9479.35 | 9358.30 | 9361.70 | 0 |
| 2026-09-23 | 9492.55 | 9526.65 | 9449.60 | 9461.30 | 0 |
| 2026-09-22 | 9443.15 | 9518.85 | 9439.85 | 9471.55 | 0 |
| 2026-09-21 | 9386.60 | 9453.30 | 9370.25 | 9416.90 | 0 |
| 2026-09-18 | 9311.30 | 9436.35 | 9305.70 | 9351.70 | 0 |
| 2026-09-17 | 9136.15 | 9294.75 | 9128.80 | 9271.90 | 0 |
| 2026-09-16 | 9145.90 | 9178.80 | 8936.05 | 9129.10 | 0 |
| 2026-09-15 | 9713.10 | 9748.45 | 9130.75 | 9144.15 | 0 |
| 2026-09-11 | 9738.25 | 9744.00 | 9634.30 | 9723.85 | 0 |
| 2026-09-10 | 9897.60 | 9902.85 | 9758.50 | 9795.70 | 0 |
| 2026-09-09 | 10006.00 | 10067.20 | 9876.95 | 9892.10 | 0 |
| 2026-09-08 | 9825.70 | 10030.65 | 9812.65 | 9998.70 | 0 |
| 2026-09-07 | 9736.90 | 9827.65 | 9710.15 | 9754.55 | 0 |
| 2026-09-04 | 9722.95 | 9825.20 | 9706.10 | 9708.85 | 0 |
| 2026-09-03 | 9636.80 | 9731.70 | 9636.80 | 9670.90 | 0 |
| 2026-09-02 | 9598.20 | 9623.50 | 9497.80 | 9621.35 | 0 |
| 2026-09-01 | 9701.65 | 9701.65 | 9590.90 | 9647.65 | 0 |
| 2026-08-31 | 9733.55 | 9734.70 | 9601.90 | 9718.40 | 0 |
| 2026-08-28 | 9799.10 | 9800.60 | 9685.85 | 9751.65 | 0 |
| 2026-08-27 | 9780.50 | 9836.10 | 9763.85 | 9802.35 | 0 |
| 2026-08-26 | 9757.75 | 9817.85 | 9712.45 | 9745.00 | 0 |
| 2026-08-25 | 9726.10 | 9763.35 | 9635.45 | 9763.35 | 0 |
| 2026-08-24 | 9833.30 | 9834.95 | 9695.65 | 9739.60 | 0 |
| 2026-08-21 | 9809.50 | 9916.85 | 9767.35 | 9832.35 | 0 |
| 2026-08-20 | 9834.90 | 9865.80 | 9759.30 | 9801.15 | 0 |
| 2026-08-19 | 9955.75 | 9972.60 | 9787.65 | 9819.45 | 0 |
| 2026-08-18 | 9849.70 | 9977.60 | 9835.00 | 9968.25 | 0 |
| 2026-08-17 | 9820.85 | 9912.75 | 9817.15 | 9841.50 | 0 |
| 2026-08-14 | 9807.80 | 9844.45 | 9737.20 | 9811.75 | 0 |
| 2026-08-13 | 9686.15 | 9814.95 | 9628.35 | 9810.80 | 0 |
| 2026-08-12 | 9593.05 | 9697.65 | 9524.30 | 9660.70 | 0 |
| 2026-08-11 | 9647.10 | 9679.80 | 9518.55 | 9593.40 | 0 |
| 2026-08-10 | 9745.75 | 9783.85 | 9597.05 | 9635.65 | 0 |
| 2026-08-07 | 9674.30 | 9755.05 | 9648.60 | 9732.15 | 0 |
| 2026-08-06 | 9438.80 | 9703.60 | 9404.00 | 9666.10 | 0 |
| 2026-08-05 | 9460.45 | 9494.50 | 9357.40 | 9396.20 | 0 |
| 2026-08-04 | 9445.40 | 9497.10 | 9396.85 | 9420.05 | 0 |
| 2026-08-03 | 9387.40 | 9438.15 | 9380.25 | 9438.15 | 0 |
| 2026-07-31 | 9221.30 | 9390.75 | 9221.20 | 9331.15 | 0 |
| 2026-07-30 | 9200.05 | 9208.65 | 9136.20 | 9188.35 | 0 |
| 2026-07-29 | 9228.60 | 9261.35 | 9158.55 | 9221.30 | 0 |
| 2026-07-28 | 9415.30 | 9415.50 | 9195.25 | 9215.20 | 0 |
| 2026-07-27 | 9380.10 | 9442.55 | 9357.10 | 9420.30 | 0 |
| 2026-07-24 | 9317.90 | 9383.75 | 9251.00 | 9354.45 | 0 |
| 2026-07-23 | 9406.70 | 9438.05 | 9324.25 | 9386.25 | 0 |
| 2026-07-22 | 9446.20 | 9480.25 | 9392.05 | 9422.35 | 0 |
| 2026-07-21 | 9352.10 | 9463.70 | 9297.20 | 9435.20 | 0 |
| 2026-07-20 | 9321.70 | 9373.05 | 9294.50 | 9364.05 | 0 |
| 2026-07-17 | 9267.50 | 9354.50 | 9247.90 | 9345.35 | 0 |
| 2026-07-16 | 9338.15 | 9348.90 | 9261.90 | 9286.30 | 0 |
| 2026-07-15 | 9329.80 | 9433.30 | 9305.90 | 9331.05 | 0 |
| 2026-07-14 | 9370.65 | 9375.55 | 9239.50 | 9325.50 | 0 |
| 2026-07-13 | 9443.50 | 9443.50 | 9357.45 | 9414.10 | 0 |
| 2026-07-10 | 9363.60 | 9494.50 | 9333.85 | 9485.45 | 0 |
| 2026-07-09 | 9332.35 | 9377.75 | 9253.45 | 9309.25 | 0 |
| 2026-07-08 | 9433.30 | 9522.70 | 9280.40 | 9324.05 | 0 |
| 2026-07-07 | 9625.40 | 9646.05 | 9427.95 | 9482.40 | 0 |
| 2026-07-06 | 9600.95 | 9737.15 | 9582.90 | 9641.30 | 0 |
| 2026-07-03 | 9639.60 | 9704.55 | 9555.85 | 9574.05 | 0 |
| 2026-07-02 | 9582.35 | 9613.05 | 9508.50 | 9604.50 | 0 |
| 2026-07-01 | 9552.80 | 9597.05 | 9513.15 | 9555.45 | 0 |
| 2026-06-30 | 9368.90 | 9575.95 | 9307.95 | 9519.40 | 0 |
| 2026-06-29 | 9376.45 | 9467.45 | 9266.25 | 9391.00 | 0 |
| 2026-06-25 | 9490.70 | 9527.10 | 9379.20 | 9396.00 | 0 |
| 2026-06-24 | 9636.65 | 9685.85 | 9441.30 | 9462.35 | 0 |
| 2026-06-23 | 9769.55 | 9784.60 | 9613.90 | 9652.75 | 0 |
| 2026-06-22 | 9637.60 | 9745.65 | 9574.70 | 9728.70 | 0 |
| 2026-06-19 | 9533.15 | 9635.50 | 9514.60 | 9587.50 | 0 |
| 2026-06-18 | 9531.20 | 9580.80 | 9483.25 | 9523.05 | 0 |
| 2026-06-17 | 9151.65 | 9526.50 | 9150.70 | 9487.35 | 0 |
| 2026-06-16 | 9165.45 | 9175.15 | 9093.80 | 9130.75 | 0 |
| 2026-06-15 | 9128.40 | 9215.85 | 9025.65 | 9129.80 | 0 |
| 2026-06-12 | 8924.40 | 9007.40 | 8903.25 | 8995.35 | 0 |
| 2026-06-11 | 8955.05 | 8987.70 | 8790.00 | 8801.90 | 0 |
| 2026-06-10 | 9155.05 | 9178.15 | 8965.30 | 8990.05 | 0 |
| 2026-06-09 | 9035.55 | 9146.65 | 9005.15 | 9130.45 | 0 |
| 2026-06-08 | 8925.80 | 9070.60 | 8902.45 | 8977.30 | 0 |
| 2026-06-05 | 9094.60 | 9167.50 | 9031.55 | 9072.80 | 0 |
| 2026-06-04 | 9013.70 | 9171.05 | 8993.35 | 9067.30 | 0 |
| 2026-06-03 | 9010.50 | 9062.25 | 8902.20 | 9024.45 | 0 |
| 2026-06-02 | 8875.90 | 9022.65 | 8802.95 | 8990.45 | 0 |
| 2026-06-01 | 9142.75 | 9167.55 | 8884.85 | 8924.50 | 0 |
| 2026-05-29 | 9232.70 | 9267.25 | 9056.15 | 9107.50 | 0 |
| 2026-05-27 | 9256.40 | 9307.90 | 9214.65 | 9253.75 | 0 |
| 2026-05-26 | 9234.00 | 9287.05 | 9213.60 | 9244.35 | 0 |
| 2026-05-25 | 9182.85 | 9264.60 | 9136.35 | 9219.65 | 0 |
| 2026-05-22 | 9139.20 | 9188.40 | 9079.85 | 9099.80 | 0 |
| 2026-05-21 | 9079.75 | 9235.65 | 9067.50 | 9119.55 | 0 |
| 2026-05-20 | 8847.70 | 9011.50 | 8794.80 | 8991.10 | 0 |
| 2026-05-19 | 8976.50 | 9034.95 | 8897.50 | 8920.90 | 0 |
| 2026-05-18 | 8967.80 | 8974.70 | 8725.45 | 8954.20 | 0 |
| 2026-05-15 | 9189.10 | 9199.45 | 8932.25 | 9000.35 | 0 |
| 2026-05-14 | 9186.30 | 9299.80 | 9041.65 | 9169.50 | 0 |
| 2026-05-13 | 8892.10 | 9186.20 | 8892.10 | 9094.40 | 0 |
| 2026-05-12 | 9260.95 | 9285.90 | 8887.75 | 8907.00 | 0 |
| 2026-05-11 | 9360.70 | 9394.80 | 9229.85 | 9281.45 | 0 |
| 2026-05-08 | 9447.45 | 9487.75 | 9374.10 | 9391.05 | 0 |
| 2026-05-07 | 9186.25 | 9445.90 | 9140.40 | 9420.40 | 0 |
| 2026-05-06 | 9155.65 | 9191.30 | 9078.95 | 9142.65 | 0 |
| 2026-05-05 | 8976.20 | 9116.70 | 8943.60 | 9093.20 | 0 |
| 2026-05-04 | 9027.35 | 9062.00 | 8884.15 | 8978.40 | 0 |
| 2026-04-30 | 9003.15 | 9015.95 | 8841.55 | 8973.45 | 0 |
| 2026-04-29 | 8983.15 | 9095.90 | 8955.55 | 9012.30 | 0 |
| 2026-04-28 | 8912.85 | 8988.30 | 8870.15 | 8913.25 | 0 |
| 2026-04-27 | 8886.40 | 8952.50 | 8851.40 | 8903.35 | 0 |
| 2026-04-24 | 9015.80 | 9063.70 | 8785.85 | 8844.70 | 0 |
| 2026-04-23 | 8950.70 | 9048.70 | 8874.10 | 8985.50 | 0 |
| 2026-04-22 | 8825.10 | 8960.50 | 8812.35 | 8945.20 | 0 |
| 2026-04-21 | 8766.20 | 8918.45 | 8764.75 | 8826.25 | 0 |
| 2026-04-20 | 8833.85 | 8865.75 | 8699.40 | 8760.60 | 0 |
| 2026-04-17 | 8712.00 | 8823.55 | 8693.50 | 8814.70 | 0 |
| 2026-04-16 | 8617.90 | 8708.20 | 8564.65 | 8686.25 | 0 |
| 2026-04-15 | 8482.60 | 8554.85 | 8458.00 | 8546.45 | 0 |
| 2026-04-13 | 8147.00 | 8361.65 | 8074.80 | 8334.50 | 0 |
| 2026-04-10 | 8243.10 | 8369.85 | 8242.15 | 8299.75 | 0 |
| 2026-04-09 | 8007.25 | 8269.35 | 8001.80 | 8176.95 | 0 |
| 2026-04-08 | 8080.30 | 8080.45 | 7953.80 | 8051.50 | 0 |
| 2026-04-07 | 7697.80 | 7811.85 | 7621.35 | 7799.65 | 0 |
| 2026-04-06 | 7613.00 | 7731.50 | 7520.45 | 7719.90 | 0 |
| 2026-04-02 | 7500.70 | 7623.45 | 7369.75 | 7600.65 | 0 |
| 2026-04-01 | 7445.15 | 7712.75 | 7394.80 | 7597.90 | 0 |
| 2026-03-30 | 7333.00 | 7483.65 | 7184.90 | 7214.30 | 0 |
| 2026-03-27 | 7588.40 | 7590.10 | 7407.65 | 7422.30 | 0 |
| 2026-03-25 | 7628.40 | 7734.40 | 7601.15 | 7615.60 | 0 |
| 2026-03-24 | 7553.70 | 7601.45 | 7406.35 | 7550.95 | 0 |
| 2026-03-23 | 7662.45 | 7664.50 | 7349.20 | 7390.85 | 0 |
| 2026-03-20 | 7837.20 | 7950.35 | 7721.85 | 7735.50 | 0 |
| 2026-03-19 | 7976.55 | 7999.50 | 7765.20 | 7792.15 | 0 |
| 2026-03-18 | 8060.60 | 8138.35 | 8022.00 | 8092.40 | 0 |
| 2026-03-17 | 7907.05 | 8028.85 | 7847.40 | 8011.15 | 0 |
| 2026-03-16 | 7894.50 | 7951.15 | 7731.45 | 7864.80 | 0 |
| 2026-03-13 | 8195.35 | 8210.75 | 7909.15 | 7926.50 | 0 |
| 2026-03-12 | 8195.30 | 8250.00 | 8086.30 | 8229.40 | 0 |
| 2026-03-11 | 8429.75 | 8504.20 | 8239.55 | 8257.50 | 0 |
| 2026-03-10 | 8474.25 | 8488.85 | 8277.70 | 8403.90 | 0 |
| 2026-03-09 | 8522.50 | 8522.70 | 8221.35 | 8340.60 | 0 |
| 2026-03-06 | 8311.45 | 8579.80 | 8289.70 | 8523.85 | 0 |
| 2026-03-05 | 8173.55 | 8352.25 | 8147.10 | 8293.95 | 0 |
| 2026-03-04 | 8201.65 | 8205.55 | 8051.60 | 8088.05 | 0 |
| 2026-03-02 | 7936.05 | 8288.30 | 7933.70 | 8166.50 | 0 |
| 2026-02-27 | 8216.45 | 8216.45 | 8103.20 | 8126.80 | 0 |
| 2026-02-26 | 8106.55 | 8223.30 | 8102.30 | 8213.65 | 0 |
| 2026-02-25 | 8051.75 | 8116.95 | 8024.60 | 8094.00 | 0 |
| 2026-02-24 | 8034.50 | 8042.20 | 7946.85 | 8019.55 | 0 |
| 2026-02-23 | 8136.95 | 8165.45 | 8009.00 | 8068.35 | 0 |
| 2026-02-20 | 8021.05 | 8205.60 | 7999.45 | 8099.45 | 0 |
| 2026-02-19 | 8193.75 | 8232.80 | 8000.85 | 8036.30 | 0 |
| 2026-02-18 | 8138.60 | 8200.35 | 8098.45 | 8177.95 | 0 |
| 2026-02-17 | 8049.10 | 8144.35 | 8040.75 | 8121.40 | 0 |
| 2026-02-16 | 7980.00 | 8028.95 | 7931.30 | 8014.15 | 0 |
| 2026-02-13 | 8071.35 | 8104.90 | 7962.80 | 7991.75 | 0 |
| 2026-02-12 | 7996.40 | 8090.05 | 7938.80 | 8064.45 | 0 |
| 2026-02-11 | 8021.40 | 8021.40 | 7923.05 | 8006.40 | 0 |
| 2026-02-10 | 7975.40 | 8058.40 | 7943.25 | 7993.25 | 0 |
| 2026-02-09 | 7804.45 | 7965.95 | 7772.95 | 7948.40 | 0 |
| 2026-02-06 | 7815.25 | 7815.25 | 7695.05 | 7753.40 | 0 |
| 2026-02-05 | 7939.30 | 7940.60 | 7733.60 | 7805.05 | 0 |
| 2026-02-04 | 8014.00 | 8023.15 | 7857.65 | 7972.65 | 0 |
| 2026-02-03 | 8228.25 | 8289.00 | 7971.60 | 8034.70 | 0 |
| 2026-02-02 | 7819.95 | 7895.25 | 7611.45 | 7851.75 | 0 |
| 2026-02-01 | 8251.05 | 8359.10 | 7458.65 | 7767.75 | 0 |
| 2026-01-30 | 8063.30 | 8204.65 | 7967.05 | 8184.00 | 0 |
| 2026-01-29 | 8214.60 | 8219.50 | 8018.15 | 8068.85 | 0 |
| 2026-01-28 | 7675.55 | 8189.05 | 7673.70 | 8167.95 | 0 |
| 2026-01-27 | 7591.00 | 7688.80 | 7482.60 | 7637.25 | 0 |
| 2026-01-23 | 7690.15 | 7690.15 | 7507.30 | 7522.10 | 0 |
| 2026-01-22 | 7524.10 | 7684.90 | 7523.75 | 7660.15 | 0 |
| 2026-01-21 | 7513.40 | 7563.60 | 7381.15 | 7461.05 | 0 |
| 2026-01-20 | 7764.40 | 7791.05 | 7518.40 | 7555.00 | 0 |
| 2026-01-19 | 7779.65 | 7859.80 | 7748.50 | 7770.65 | 0 |
| 2026-01-16 | 7851.85 | 7870.00 | 7727.80 | 7790.50 | 0 |
| 2026-01-14 | 7799.70 | 7901.55 | 7781.30 | 7832.10 | 0 |
| 2026-01-13 | 7930.15 | 7969.70 | 7754.90 | 7821.70 | 0 |
| 2026-01-12 | 7898.35 | 7924.90 | 7756.05 | 7908.15 | 0 |
| 2026-01-09 | 7927.85 | 8079.95 | 7866.80 | 7891.65 | 0 |
| 2026-01-08 | 7974.65 | 8070.30 | 7905.30 | 7921.40 | 0 |
| 2026-01-07 | 7911.20 | 7995.50 | 7865.20 | 7973.95 | 0 |
| 2026-01-06 | 7958.45 | 7965.35 | 7878.30 | 7922.25 | 0 |
| 2026-01-05 | 7799.15 | 7989.80 | 7793.25 | 7945.95 | 0 |
| 2026-01-02 | 7747.75 | 7810.60 | 7742.40 | 7786.75 | 0 |
| 2026-01-01 | 7767.00 | 7770.05 | 7672.50 | 7727.10 | 0 |
NIFTY INDIA DEFENCE Performance — +19.26% Return
NIFTY IND DEFENCE Year to Date return from 7727 to 9215, volatility 8.35%.
Period Value Change
+19.26%
7727.10 → 9215.35
Index Volatility
8.35%
Low Volatility
NIFTY INDIA DEFENCE Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY IND DEFENCE. See NIFTY INDIA DEFENCE top holdings weightage to track constituent weightings and sector allocation.
What is the all-time high value of NIFTY INDIA DEFENCE?
The all-time high value of NIFTY INDIA DEFENCE was 10067.2 recorded on 2026-09-09.
What is the all-time low value of NIFTY INDIA DEFENCE?
The all-time low value of NIFTY INDIA DEFENCE was 466.93 recorded on 2020-03-24.
How can I download NIFTY IND DEFENCE historical data?
You can download NIFTY INDIA DEFENCE 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 NIFTY IND DEFENCE?
The highest trading volume day for NIFTY INDIA DEFENCE was 0 volume traded on historical records, with index value at N/A.