First Trust India NIFTY 50 Equal Weight ETF (NFTY)

NFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	52.53	53.20	52.15	52.46	52.46	0.48%	24,870
Jun 8, 2026	52.22	52.55	52.19	52.21	52.21	-0.02%	18,619
Jun 5, 2026	53.01	53.01	52.01	52.22	52.22	-1.11%	20,981
Jun 4, 2026	52.86	53.23	52.66	52.80	52.80	0.84%	21,833
Jun 3, 2026	52.73	52.90	52.13	52.36	52.36	-1.34%	22,138
Jun 2, 2026	52.93	53.43	52.85	53.07	53.07	0.45%	47,008
Jun 1, 2026	52.63	52.95	52.43	52.83	52.83	-1.68%	29,389
May 29, 2026	53.80	54.06	53.56	53.74	53.74	-0.10%	33,696
May 28, 2026	53.13	53.79	53.13	53.79	53.79	0.59%	24,391
May 27, 2026	53.54	53.89	53.30	53.48	53.48	0.22%	26,380
May 26, 2026	53.43	53.67	53.28	53.36	53.36	0.26%	29,074
May 22, 2026	53.35	53.39	53.04	53.22	53.22	0.38%	29,765
May 21, 2026	52.43	53.13	52.17	53.02	53.02	0.47%	29,968
May 20, 2026	52.10	52.86	51.99	52.77	52.77	1.08%	21,110
May 19, 2026	51.84	52.57	51.84	52.20	52.20	-0.73%	19,721
May 18, 2026	52.66	52.91	52.28	52.59	52.59	-0.61%	26,017
May 15, 2026	52.98	53.15	52.55	52.91	52.91	-0.56%	24,392
May 14, 2026	53.14	53.23	52.91	53.21	53.21	1.14%	18,404
May 13, 2026	52.32	52.71	52.15	52.61	52.61	0.84%	30,268
May 12, 2026	52.11	52.40	51.89	52.17	52.17	-1.71%	48,809
May 11, 2026	53.38	53.45	52.85	53.08	53.08	-1.92%	56,764
May 8, 2026	54.34	54.45	53.96	54.12	54.12	-0.06%	127,872
May 7, 2026	54.80	55.50	53.85	54.15	54.15	-0.60%	59,190
May 6, 2026	54.31	54.99	54.31	54.47	54.47	1.51%	64,674
May 5, 2026	53.43	53.77	53.34	53.66	53.66	0.80%	39,625
May 4, 2026	53.31	53.65	53.00	53.24	53.24	-0.72%	45,079
May 1, 2026	53.86	54.06	53.57	53.62	53.62	-0.42%	45,690
Apr 30, 2026	53.54	53.85	53.39	53.85	53.85	0.67%	45,306
Apr 29, 2026	53.62	54.04	53.26	53.49	53.49	-0.07%	37,535
Apr 28, 2026	53.89	53.89	53.27	53.53	53.53	-0.96%	28,766
Apr 27, 2026	53.89	54.13	53.84	54.05	54.05	0.10%	27,804
Apr 24, 2026	53.73	54.33	53.50	53.99	53.99	0.06%	31,341
Apr 23, 2026	54.17	54.42	53.56	53.96	53.96	-0.87%	22,395
Apr 22, 2026	54.25	54.61	54.18	54.43	54.43	0.28%	20,351
Apr 21, 2026	54.70	54.77	54.02	54.28	54.28	-1.10%	22,655
Apr 20, 2026	54.69	55.20	54.33	54.89	54.89	-1.41%	47,994
Apr 17, 2026	55.40	56.26	55.40	55.67	55.67	2.38%	33,613
Apr 16, 2026	54.55	54.62	54.19	54.38	54.38	-0.18%	30,269
Apr 15, 2026	54.39	54.49	53.97	54.48	54.48	0.33%	90,196
Apr 14, 2026	54.22	54.48	54.11	54.30	54.30	0.91%	11,624
Apr 13, 2026	53.38	54.10	53.38	53.81	53.81	0.02%	36,879
Apr 10, 2026	53.93	54.18	53.62	53.80	53.80	-0.19%	37,015
Apr 9, 2026	54.02	54.43	53.59	53.90	53.90	-0.06%	64,422
Apr 8, 2026	53.85	54.45	53.64	53.93	53.93	3.62%	48,425
Apr 7, 2026	52.00	52.25	51.05	52.05	52.05	0.23%	44,430
Apr 6, 2026	51.85	52.14	51.54	51.93	51.93	1.51%	33,260
Apr 2, 2026	50.84	51.58	50.79	51.16	51.15	-0.26%	75,441
Apr 1, 2026	50.97	51.36	50.81	51.29	51.29	-0.40%	21,987
Mar 31, 2026	50.36	51.50	50.35	51.50	51.50	3.49%	25,023
Mar 30, 2026	49.90	50.09	49.62	49.76	49.76	-1.28%	25,562

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.