NSE:BANKIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	59.12	59.54	58.50	58.67	58.67	-1.20%	241,224
Jun 22, 2026	60.38	60.38	59.23	59.38	59.38	0.30%	396,113
Jun 19, 2026	58.88	59.30	58.87	59.20	59.20	-0.07%	269,257
Jun 18, 2026	60.35	60.35	58.96	59.24	59.24	0.61%	1,311,983
Jun 17, 2026	57.38	59.01	57.38	58.88	58.88	0.56%	1,004,471
Jun 16, 2026	57.07	58.83	57.07	58.55	58.55	0.02%	699,765
Jun 15, 2026	58.48	59.13	58.40	58.54	58.54	0.86%	1,330,600
Jun 12, 2026	56.70	58.12	56.70	58.04	58.04	2.80%	1,631,265
Jun 11, 2026	55.90	56.84	55.90	56.46	56.46	0.25%	894,817
Jun 10, 2026	57.60	57.60	56.26	56.32	56.32	-0.27%	702,577
Jun 9, 2026	55.76	56.63	55.62	56.47	56.47	1.82%	1,593,253
Jun 8, 2026	55.60	55.81	55.01	55.46	55.46	-0.61%	4,583,179
Jun 5, 2026	55.98	56.20	55.43	55.80	55.80	0.23%	2,791,444
Jun 4, 2026	54.13	55.81	54.13	55.67	55.67	0.27%	289,741
Jun 3, 2026	55.00	55.63	54.33	55.52	55.52	0.74%	670,177
Jun 2, 2026	53.85	55.30	53.85	55.11	55.11	0.29%	707,436
Jun 1, 2026	55.52	55.88	54.53	54.95	54.95	-1.24%	8,429,995
May 29, 2026	56.47	56.53	55.47	55.64	55.64	-1.10%	480,708
May 27, 2026	57.86	57.86	56.14	56.26	56.26	-0.34%	308,952
May 26, 2026	57.27	57.27	56.25	56.45	56.45	-0.39%	3,062,505
May 25, 2026	56.14	56.97	55.72	56.67	56.67	2.16%	4,467,405
May 22, 2026	54.82	55.70	54.77	55.47	55.47	1.22%	4,608,412
May 21, 2026	55.29	55.40	54.45	54.80	54.80	-0.11%	379,549
May 20, 2026	54.60	54.95	54.07	54.86	54.86	0.16%	639,028
May 19, 2026	55.00	55.12	54.67	54.77	54.77	-0.24%	1,047,471
May 18, 2026	54.80	55.05	54.14	54.90	54.90	-0.11%	916,632
May 15, 2026	55.90	55.90	54.85	54.96	54.96	-0.79%	446,125
May 14, 2026	54.99	55.68	54.41	55.40	55.40	1.26%	374,407
May 13, 2026	54.81	55.78	54.39	54.71	54.71	-0.18%	484,338
May 12, 2026	57.14	57.14	54.72	54.81	54.81	-1.69%	601,288
May 11, 2026	56.64	56.64	55.65	55.75	55.75	-1.57%	981,004
May 8, 2026	56.91	57.34	56.40	56.64	56.64	-1.00%	2,564,278
May 7, 2026	57.89	58.91	56.95	57.21	57.21	0.03%	2,303,573
May 6, 2026	56.42	57.39	55.77	57.19	57.19	2.44%	3,394,075
May 5, 2026	57.76	57.76	55.48	55.83	55.83	-0.45%	267,812
May 4, 2026	56.43	56.85	55.91	56.08	56.08	-0.18%	398,969
Apr 30, 2026	56.65	56.65	55.65	56.18	56.18	-0.81%	1,572,005
Apr 29, 2026	56.52	57.45	56.52	56.64	56.64	-	361,002
Apr 28, 2026	57.05	57.41	56.52	56.64	56.64	-1.38%	1,384,069
Apr 27, 2026	57.51	57.78	57.15	57.43	57.43	0.10%	897,650
Apr 24, 2026	57.49	57.70	57.02	57.37	57.37	-0.45%	1,102,475
Apr 23, 2026	58.10	58.20	57.52	57.63	57.63	-1.28%	363,970
Apr 22, 2026	58.26	58.69	58.26	58.38	58.38	-0.36%	269,062
Apr 21, 2026	58.26	58.71	57.80	58.59	58.59	1.49%	384,480
Apr 20, 2026	58.32	58.32	57.65	57.73	57.73	-0.09%	742,442
Apr 17, 2026	57.28	57.85	57.06	57.78	57.78	0.87%	224,019
Apr 16, 2026	57.72	58.09	57.09	57.28	57.28	-0.52%	1,101,499
Apr 15, 2026	57.85	58.05	57.38	57.58	57.58	1.43%	1,195,039
Apr 13, 2026	56.05	56.99	55.56	56.77	56.77	-0.75%	595,245
Apr 10, 2026	56.07	57.38	56.07	57.20	57.20	2.00%	507,894