NSE:BANKIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	52.12	53.03	51.17	52.86	52.86	-0.06%	1,410,464
Apr 1, 2026	52.64	53.80	52.39	52.89	52.89	2.06%	759,340
Mar 30, 2026	53.56	53.56	51.43	51.82	51.82	-3.25%	2,651,407
Mar 27, 2026	54.35	54.81	53.50	53.56	53.56	-2.37%	756,905
Mar 25, 2026	54.35	55.42	54.35	54.86	54.86	1.80%	1,374,863
Mar 24, 2026	53.81	54.08	53.01	53.89	53.89	2.49%	3,106,734
Mar 23, 2026	56.28	56.28	52.47	52.58	52.58	-3.77%	6,241,775
Mar 20, 2026	54.62	55.65	54.50	54.64	54.64	-0.20%	1,874,803
Mar 19, 2026	56.05	56.05	54.48	54.75	54.75	-3.27%	7,650,418
Mar 18, 2026	55.93	56.77	55.93	56.60	56.60	1.04%	1,283,335
Mar 17, 2026	55.88	56.22	55.35	56.02	56.02	0.61%	1,343,496
Mar 16, 2026	54.73	55.95	54.57	55.68	55.68	1.02%	774,263
Mar 13, 2026	56.15	56.19	55.01	55.12	55.12	-2.27%	2,177,606
Mar 12, 2026	56.55	56.91	56.00	56.40	56.40	-1.21%	1,639,686
Mar 11, 2026	58.18	58.32	56.90	57.09	57.09	-2.14%	842,815
Mar 10, 2026	58.30	58.50	57.71	58.34	58.34	1.58%	477,015
Mar 9, 2026	59.20	59.20	56.60	57.43	57.43	-2.99%	2,223,904
Mar 6, 2026	60.00	60.18	59.02	59.20	59.20	-1.91%	624,892
Mar 5, 2026	61.96	61.96	59.82	60.35	60.35	0.32%	1,858,839
Mar 4, 2026	61.29	61.29	59.67	60.16	60.16	-1.86%	1,343,433
Mar 2, 2026	61.78	62.40	60.80	61.30	61.30	-0.94%	328,264
Feb 27, 2026	62.70	62.70	61.77	61.88	61.88	-0.99%	1,660,817
Feb 26, 2026	63.10	63.10	62.20	62.50	62.50	-	1,269,374
Feb 25, 2026	62.68	62.71	62.26	62.50	62.50	-0.05%	214,823
Feb 24, 2026	62.64	62.80	62.21	62.53	62.53	-0.10%	1,794,066
Feb 23, 2026	63.00	63.13	62.04	62.59	62.59	0.08%	213,944
Feb 20, 2026	62.31	62.75	62.00	62.54	62.54	0.61%	162,235
Feb 19, 2026	63.29	63.29	62.06	62.16	62.16	-1.35%	377,913
Feb 18, 2026	62.98	63.10	62.49	63.01	63.01	0.48%	1,584,859
Feb 17, 2026	63.90	63.90	62.01	62.71	62.71	0.58%	2,662,199
Feb 16, 2026	61.66	62.45	61.24	62.35	62.35	0.99%	317,300
Feb 13, 2026	62.26	62.26	61.61	61.74	61.74	-0.84%	1,499,156
Feb 12, 2026	61.89	62.35	61.89	62.26	62.26	0.18%	2,166,567
Feb 11, 2026	62.15	62.20	61.87	62.15	62.15	0.11%	81,530
Feb 10, 2026	62.39	62.39	61.83	62.08	62.08	0.23%	207,318
Feb 9, 2026	62.49	62.49	61.77	61.94	61.94	0.73%	222,270
Feb 6, 2026	60.97	61.58	60.97	61.49	61.49	0.05%	138,479
Feb 5, 2026	61.94	61.94	61.30	61.46	61.46	-0.13%	99,433
Feb 4, 2026	61.49	61.71	61.31	61.54	61.54	0.38%	824,256
Feb 3, 2026	62.38	63.19	61.17	61.31	61.31	2.27%	857,888
Feb 2, 2026	61.37	61.37	59.25	59.95	59.95	0.12%	811,669
Feb 1, 2026	62.60	62.60	59.20	59.88	59.88	-1.96%	481,988
Jan 30, 2026	61.23	61.35	60.80	61.08	61.08	-0.55%	1,727,977
Jan 29, 2026	61.08	61.48	60.68	61.42	61.42	0.82%	204,635
Jan 28, 2026	60.90	61.04	60.61	60.92	60.92	0.74%	312,644
Jan 27, 2026	59.81	60.80	59.41	60.47	60.47	1.10%	329,194
Jan 23, 2026	60.96	60.96	59.63	59.81	59.81	-1.21%	878,317
Jan 22, 2026	61.15	61.15	60.21	60.54	60.54	0.73%	149,134
Jan 21, 2026	60.78	60.83	59.65	60.10	60.10	-1.05%	378,843
Jan 20, 2026	61.47	61.47	60.60	60.74	60.74	-0.70%	328,633