First Trust India NIFTY 50 Equal Weight ETF (NFTY)
NASDAQ: NFTY · Real-Time Price · USD
55.48
-0.63 (-1.12%)
At close: Mar 28, 2025, 4:00 PM
55.20
-0.28 (-0.51%)
After-hours: Mar 28, 2025, 7:55 PM EDT
NFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.83 | 55.95 | 55.34 | 55.48 | 55.48 | -1.12% | 33,334 |
| Mar 27, 2025 | 55.66 | 56.39 | 55.66 | 56.11 | 56.11 | 1.04% | 72,857 |
| Mar 26, 2025 | 55.72 | 56.00 | 55.40 | 55.53 | 55.53 | -1.51% | 46,413 |
| Mar 25, 2025 | 56.14 | 56.49 | 55.99 | 56.38 | 56.38 | 0.14% | 21,483 |
| Mar 24, 2025 | 56.35 | 56.36 | 56.07 | 56.30 | 56.30 | 1.24% | 14,776 |
| Mar 21, 2025 | 55.52 | 55.80 | 55.29 | 55.61 | 55.61 | 1.13% | 21,078 |
| Mar 20, 2025 | 54.72 | 55.00 | 54.60 | 54.99 | 54.99 | 0.62% | 17,246 |
| Mar 19, 2025 | 54.30 | 54.67 | 54.19 | 54.65 | 54.65 | 1.13% | 16,532 |
| Mar 18, 2025 | 54.00 | 54.13 | 53.65 | 54.04 | 54.04 | 1.10% | 39,190 |
| Mar 17, 2025 | 53.28 | 53.45 | 53.26 | 53.45 | 53.45 | 1.02% | 30,832 |
| Mar 14, 2025 | 52.97 | 53.09 | 52.85 | 52.91 | 52.91 | 0.70% | 36,830 |
| Mar 13, 2025 | 52.61 | 52.89 | 52.41 | 52.54 | 52.54 | -0.47% | 12,054 |
| Mar 12, 2025 | 52.88 | 53.00 | 52.71 | 52.79 | 52.79 | -0.15% | 18,058 |
| Mar 11, 2025 | 52.83 | 53.08 | 52.54 | 52.87 | 52.87 | 0.38% | 18,823 |
| Mar 10, 2025 | 52.71 | 53.03 | 52.54 | 52.67 | 52.67 | -1.44% | 20,741 |
| Mar 7, 2025 | 52.98 | 53.44 | 52.67 | 53.44 | 53.44 | 0.83% | 70,328 |
| Mar 6, 2025 | 53.05 | 53.40 | 52.99 | 53.00 | 53.00 | 0.03% | 23,779 |
| Mar 5, 2025 | 52.50 | 53.09 | 52.47 | 52.99 | 52.99 | 2.53% | 78,513 |
| Mar 4, 2025 | 51.88 | 52.18 | 51.57 | 51.68 | 51.68 | -0.58% | 47,693 |
| Mar 3, 2025 | 52.10 | 52.47 | 51.72 | 51.98 | 51.98 | -0.08% | 23,481 |
| Feb 28, 2025 | 51.85 | 52.05 | 51.63 | 52.02 | 52.02 | -1.44% | 22,482 |
| Feb 27, 2025 | 53.12 | 53.12 | 52.74 | 52.78 | 52.78 | -0.97% | 49,000 |
| Feb 26, 2025 | 53.26 | 53.45 | 53.11 | 53.30 | 53.30 | -0.29% | 25,890 |
| Feb 25, 2025 | 53.27 | 53.62 | 53.20 | 53.45 | 53.45 | -0.26% | 11,189 |
| Feb 24, 2025 | 53.54 | 53.59 | 53.35 | 53.59 | 53.59 | 0.09% | 24,103 |
| Feb 21, 2025 | 54.05 | 54.05 | 53.52 | 53.54 | 53.54 | -1.73% | 13,679 |
| Feb 20, 2025 | 54.41 | 54.48 | 54.02 | 54.48 | 54.48 | 0.91% | 18,035 |
| Feb 19, 2025 | 54.00 | 54.01 | 53.67 | 53.99 | 53.99 | 0.15% | 16,640 |
| Feb 18, 2025 | 54.20 | 54.30 | 53.76 | 53.91 | 53.91 | -0.57% | 44,424 |
| Feb 14, 2025 | 54.25 | 54.37 | 54.00 | 54.22 | 54.22 | -0.95% | 11,390 |
| Feb 13, 2025 | 54.37 | 54.88 | 54.27 | 54.74 | 54.74 | 1.30% | 16,183 |
| Feb 12, 2025 | 54.03 | 54.56 | 54.03 | 54.04 | 54.04 | -0.59% | 14,273 |
| Feb 11, 2025 | 54.26 | 54.69 | 54.12 | 54.36 | 54.36 | -0.62% | 12,512 |
| Feb 10, 2025 | 54.52 | 54.80 | 54.50 | 54.70 | 54.70 | 0.22% | 9,622 |
| Feb 7, 2025 | 54.79 | 54.85 | 54.20 | 54.58 | 54.58 | -0.18% | 50,252 |
| Feb 6, 2025 | 54.90 | 55.04 | 54.50 | 54.68 | 54.68 | -0.94% | 225,051 |
| Feb 5, 2025 | 55.49 | 55.49 | 54.93 | 55.20 | 55.20 | -0.50% | 11,518 |
| Feb 4, 2025 | 55.19 | 55.62 | 55.14 | 55.48 | 55.48 | 0.80% | 19,929 |
| Feb 3, 2025 | 54.93 | 55.20 | 54.69 | 55.04 | 55.04 | -0.39% | 44,945 |
| Jan 31, 2025 | 55.57 | 55.68 | 55.26 | 55.26 | 55.26 | 0.37% | 18,617 |
| Jan 30, 2025 | 55.15 | 55.16 | 54.81 | 55.05 | 55.05 | 0.46% | 16,655 |
| Jan 29, 2025 | 54.62 | 54.88 | 54.47 | 54.80 | 54.80 | 1.18% | 203,212 |
| Jan 28, 2025 | 54.26 | 54.40 | 54.03 | 54.16 | 54.16 | -0.50% | 23,653 |
| Jan 27, 2025 | 54.05 | 54.64 | 54.05 | 54.43 | 54.43 | -0.89% | 24,855 |
| Jan 24, 2025 | 55.06 | 55.10 | 54.65 | 54.92 | 54.92 | -0.71% | 27,590 |
| Jan 23, 2025 | 54.92 | 55.33 | 54.83 | 55.31 | 55.31 | 1.52% | 24,458 |
| Jan 22, 2025 | 54.71 | 54.89 | 54.30 | 54.48 | 54.48 | -0.71% | 28,019 |
| Jan 21, 2025 | 54.72 | 54.92 | 54.45 | 54.87 | 54.87 | -0.24% | 37,252 |
| Jan 17, 2025 | 54.81 | 55.03 | 54.57 | 55.00 | 55.00 | 1.03% | 37,411 |
| Jan 16, 2025 | 55.00 | 55.03 | 54.36 | 54.44 | 54.44 | -1.32% | 68,947 |