Bajaj Finserv Mutual Fund - Bajaj Finserv Nifty Bank ETF (NSE:BANKBETF)
India · Delayed Price · Currency is INR 57.64
+0.44 (0.77%)
At close: Sep 23, 2026
NSE:BANKBETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 57.37 | 57.71 | 57.10 | 57.20 | 57.20 | -0.30% | 6,026 |
| Sep 21, 2026 | 57.58 | 57.98 | 57.11 | 57.37 | 57.37 | 0.12% | 8,337 |
| Sep 18, 2026 | 55.96 | 57.50 | 55.96 | 57.30 | 57.30 | 0.35% | 6,890 |
| Sep 17, 2026 | 57.09 | 57.49 | 56.90 | 57.10 | 57.10 | - | 4,493 |
| Sep 16, 2026 | 57.17 | 57.43 | 56.78 | 57.10 | 57.10 | 0.14% | 58,830 |
| Sep 15, 2026 | 57.00 | 57.91 | 56.44 | 57.02 | 57.02 | -1.02% | 11,849 |
| Sep 11, 2026 | 57.05 | 57.77 | 56.61 | 57.61 | 57.61 | 0.52% | 1,195,831 |
| Sep 10, 2026 | 57.31 | 57.64 | 57.20 | 57.31 | 57.31 | -0.31% | 9,361 |
| Sep 9, 2026 | 57.60 | 57.87 | 57.23 | 57.49 | 57.49 | -0.66% | 7,286 |
| Sep 8, 2026 | 58.10 | 58.13 | 57.68 | 57.87 | 57.87 | -0.55% | 9,059 |
| Sep 7, 2026 | 58.79 | 58.79 | 58.00 | 58.19 | 58.19 | -0.63% | 41,761 |
| Sep 4, 2026 | 58.42 | 58.75 | 58.32 | 58.56 | 58.56 | 0.27% | 5,574 |
| Sep 3, 2026 | 58.35 | 58.93 | 57.19 | 58.40 | 58.40 | 0.59% | 7,667 |
| Sep 2, 2026 | 58.15 | 58.33 | 57.86 | 58.06 | 58.06 | -0.26% | 15,722 |
| Sep 1, 2026 | 60.00 | 60.00 | 58.00 | 58.21 | 58.21 | -0.56% | 13,974 |
| Aug 31, 2026 | 58.99 | 58.99 | 58.11 | 58.54 | 58.54 | 0.09% | 14,300 |
| Aug 28, 2026 | 58.57 | 58.65 | 58.23 | 58.49 | 58.49 | -0.14% | 246,198 |
| Aug 27, 2026 | 60.00 | 60.00 | 58.50 | 58.57 | 58.57 | -0.44% | 7,340 |
| Aug 26, 2026 | 58.82 | 59.00 | 58.70 | 58.83 | 58.83 | 0.81% | 3,009,657 |
| Aug 25, 2026 | 58.38 | 58.72 | 58.17 | 58.36 | 58.36 | 0.07% | 3,236 |
| Aug 24, 2026 | 58.99 | 58.99 | 58.21 | 58.32 | 58.32 | -0.46% | 5,989 |
| Aug 21, 2026 | 58.70 | 58.87 | 58.41 | 58.59 | 58.59 | 0.24% | 10,804 |
| Aug 20, 2026 | 58.98 | 58.98 | 58.43 | 58.45 | 58.45 | 0.48% | 6,227 |
| Aug 19, 2026 | 57.20 | 58.38 | 57.20 | 58.17 | 58.17 | -0.38% | 4,375 |
| Aug 18, 2026 | 58.72 | 58.72 | 58.16 | 58.39 | 58.39 | -0.63% | 41,255 |
| Aug 17, 2026 | 58.51 | 58.87 | 58.09 | 58.76 | 58.76 | 0.38% | 5,995 |
| Aug 14, 2026 | 58.65 | 58.75 | 58.33 | 58.54 | 58.54 | -0.19% | 2,558 |
| Aug 13, 2026 | 60.10 | 60.10 | 58.47 | 58.65 | 58.65 | -0.42% | 38,434 |
| Aug 12, 2026 | 58.50 | 58.97 | 58.30 | 58.90 | 58.90 | 0.75% | 14,796 |
| Aug 11, 2026 | 58.53 | 58.53 | 58.10 | 58.46 | 58.46 | -0.46% | 9,258 |
| Aug 10, 2026 | 58.81 | 59.06 | 58.52 | 58.73 | 58.73 | -0.12% | 33,407 |
| Aug 7, 2026 | 58.71 | 59.00 | 58.68 | 58.80 | 58.80 | -0.27% | 9,748 |
| Aug 6, 2026 | 59.41 | 59.41 | 58.41 | 58.96 | 58.96 | 0.94% | 7,334 |
| Aug 5, 2026 | 59.00 | 59.00 | 58.00 | 58.41 | 58.41 | -0.32% | 21,345 |
| Aug 4, 2026 | 58.77 | 58.88 | 58.34 | 58.60 | 58.60 | -0.02% | 23,375 |
| Aug 3, 2026 | 58.09 | 59.30 | 58.09 | 58.61 | 58.61 | 0.90% | 18,123 |
| Jul 31, 2026 | 57.90 | 58.50 | 57.90 | 58.09 | 58.09 | 0.19% | 13,792 |
| Jul 30, 2026 | 57.97 | 58.21 | 57.60 | 57.98 | 57.98 | -0.07% | 12,678 |
| Jul 29, 2026 | 57.77 | 58.29 | 57.77 | 58.02 | 58.02 | 0.43% | 20,079 |
| Jul 28, 2026 | 57.97 | 58.04 | 57.60 | 57.77 | 57.77 | -0.35% | 24,232 |
| Jul 27, 2026 | 58.31 | 58.39 | 57.87 | 57.97 | 57.97 | 0.36% | 4,269 |
| Jul 24, 2026 | 57.41 | 57.85 | 57.04 | 57.76 | 57.76 | 0.30% | 11,570 |
| Jul 23, 2026 | 57.92 | 57.96 | 57.26 | 57.59 | 57.59 | -0.86% | 7,687 |
| Jul 22, 2026 | 59.19 | 59.19 | 58.00 | 58.09 | 58.09 | -1.38% | 17,102 |
| Jul 21, 2026 | 59.11 | 59.28 | 58.76 | 58.90 | 58.90 | -0.17% | 54,929 |
| Jul 20, 2026 | 59.04 | 59.16 | 58.51 | 59.00 | 59.00 | -0.67% | 14,761 |
| Jul 17, 2026 | 58.82 | 59.50 | 58.46 | 59.40 | 59.40 | 1.31% | 12,348 |
| Jul 16, 2026 | 58.82 | 58.82 | 58.31 | 58.63 | 58.63 | 0.05% | 20,450 |
| Jul 15, 2026 | 58.35 | 59.00 | 58.35 | 58.60 | 58.60 | 0.43% | 3,258 |
| Jul 14, 2026 | 58.97 | 58.97 | 58.30 | 58.35 | 58.35 | -1.05% | 7,673 |