First Trust India NIFTY 50 Equal Weight ETF (NFTY)
NASDAQ: NFTY · Real-Time Price · USD
57.44
-0.71 (-1.22%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 57.41 | 57.63 | 56.98 | 57.44 | 57.44 | -1.22% | 23,452 |
| Apr 24, 2025 | 57.97 | 58.51 | 57.78 | 58.15 | 58.15 | 1.04% | 21,121 |
| Apr 23, 2025 | 58.11 | 58.11 | 57.55 | 57.55 | 57.55 | -0.43% | 28,757 |
| Apr 22, 2025 | 57.75 | 57.96 | 57.55 | 57.80 | 57.80 | 0.77% | 22,336 |
| Apr 21, 2025 | 57.41 | 57.57 | 56.96 | 57.36 | 57.36 | 1.43% | 28,606 |
| Apr 17, 2025 | 56.44 | 57.10 | 56.44 | 56.55 | 56.55 | 1.87% | 48,719 |
| Apr 16, 2025 | 55.98 | 56.03 | 55.42 | 55.51 | 55.51 | 0.22% | 98,091 |
| Apr 15, 2025 | 55.93 | 55.93 | 55.25 | 55.39 | 55.39 | 0.45% | 39,079 |
| Apr 14, 2025 | 55.88 | 55.88 | 55.00 | 55.14 | 55.14 | 0.74% | 28,961 |
| Apr 11, 2025 | 54.44 | 54.95 | 54.06 | 54.74 | 54.74 | 0.62% | 15,755 |
| Apr 10, 2025 | 54.60 | 54.70 | 53.50 | 54.40 | 54.40 | -1.29% | 29,029 |
| Apr 9, 2025 | 52.94 | 56.00 | 52.53 | 55.11 | 55.11 | 3.86% | 60,769 |
| Apr 8, 2025 | 54.55 | 54.55 | 53.00 | 53.06 | 53.06 | -0.45% | 17,448 |
| Apr 7, 2025 | 52.67 | 54.00 | 52.49 | 53.30 | 53.30 | 0.26% | 22,399 |
| Apr 4, 2025 | 53.81 | 53.88 | 52.81 | 53.16 | 53.16 | -4.04% | 35,253 |
| Apr 3, 2025 | 55.46 | 55.85 | 55.36 | 55.40 | 55.40 | -0.83% | 36,004 |
| Apr 2, 2025 | 55.60 | 56.00 | 55.60 | 55.86 | 55.86 | 0.89% | 18,879 |
| Apr 1, 2025 | 55.40 | 55.52 | 55.00 | 55.37 | 55.37 | -0.70% | 20,274 |
| Mar 31, 2025 | 55.33 | 55.76 | 55.09 | 55.76 | 55.76 | 0.50% | 11,885 |
| 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 |