NSE:BANKIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	59.02	59.02	57.50	58.02	58.02	0.28%	322,306
Sep 22, 2026	57.30	58.25	57.30	57.86	57.86	-0.28%	126,483
Sep 21, 2026	57.73	58.21	57.73	58.02	58.02	0.21%	144,828
Sep 18, 2026	58.00	58.03	57.68	57.90	57.90	0.17%	95,206
Sep 17, 2026	57.56	58.18	57.56	57.80	57.80	0.09%	2,307,654
Sep 16, 2026	58.65	58.65	57.43	57.75	57.75	0.43%	491,834
Sep 15, 2026	58.36	58.54	57.37	57.50	57.50	-1.10%	151,138
Sep 11, 2026	57.79	58.21	57.29	58.14	58.14	0.47%	2,702,304
Sep 10, 2026	58.30	58.30	57.80	57.87	57.87	-0.40%	213,648
Sep 9, 2026	58.30	58.37	58.01	58.10	58.10	-0.56%	382,479
Sep 8, 2026	58.61	58.80	58.31	58.43	58.43	-0.43%	108,948
Sep 7, 2026	57.66	60.08	57.66	58.68	58.68	-0.78%	543,968
Sep 4, 2026	59.25	59.30	59.00	59.14	59.14	-	278,048
Sep 3, 2026	59.50	59.50	58.90	59.14	59.14	0.63%	1,641,019
Sep 2, 2026	58.91	58.91	58.50	58.77	58.77	-0.22%	168,198
Sep 1, 2026	58.85	59.34	58.71	58.90	58.90	-0.22%	677,022
Aug 31, 2026	58.81	59.19	58.81	59.03	59.03	-0.17%	194,471
Aug 28, 2026	59.36	59.36	58.91	59.13	59.13	-0.19%	862,614
Aug 27, 2026	59.01	59.60	59.01	59.24	59.24	-0.30%	228,504
Aug 26, 2026	58.75	59.57	58.75	59.42	59.42	0.68%	292,977
Aug 25, 2026	58.90	59.25	58.85	59.02	59.02	0.20%	1,520,209
Aug 24, 2026	59.23	59.48	58.78	58.90	58.90	-0.56%	306,023
Aug 21, 2026	59.14	59.35	59.10	59.23	59.23	0.15%	227,975
Aug 20, 2026	58.87	59.35	58.87	59.14	59.14	0.54%	264,964
Aug 19, 2026	58.72	58.98	58.65	58.82	58.82	-0.27%	340,691
Aug 18, 2026	59.19	59.32	58.83	58.98	58.98	-0.67%	191,986
Aug 17, 2026	58.85	59.46	58.74	59.38	59.38	0.27%	391,368
Aug 14, 2026	59.31	59.32	59.02	59.22	59.22	-0.15%	216,747
Aug 13, 2026	59.44	59.59	59.18	59.31	59.31	-0.20%	241,400
Aug 12, 2026	59.26	59.50	58.82	59.43	59.43	0.73%	306,013
Aug 11, 2026	59.30	59.30	58.82	59.00	59.00	-0.35%	940,850
Aug 10, 2026	59.73	59.73	59.16	59.21	59.21	-0.39%	284,975
Aug 7, 2026	59.49	59.58	59.24	59.44	59.44	-0.08%	276,076
Aug 6, 2026	60.48	60.48	59.10	59.49	59.49	0.81%	229,997
Aug 5, 2026	59.50	59.53	58.66	59.01	59.01	-0.10%	2,566,685
Aug 4, 2026	59.24	59.63	58.94	59.07	59.07	0.05%	338,583
Aug 3, 2026	59.49	59.49	58.43	59.04	59.04	0.44%	831,443
Jul 31, 2026	59.08	59.08	58.62	58.78	58.78	0.31%	159,912
Jul 30, 2026	59.27	59.27	58.28	58.60	58.60	-0.15%	384,552
Jul 29, 2026	58.89	58.89	58.45	58.69	58.69	0.69%	170,495
Jul 28, 2026	58.68	58.75	58.23	58.29	58.29	-0.66%	271,940
Jul 27, 2026	58.99	58.99	58.44	58.68	58.68	0.63%	815,088
Jul 24, 2026	59.63	59.63	57.60	58.31	58.31	0.22%	632,802
Jul 23, 2026	58.58	58.58	57.98	58.18	58.18	-0.97%	770,377
Jul 22, 2026	59.44	60.00	58.60	58.75	58.75	-1.16%	287,933
Jul 21, 2026	60.13	60.13	59.36	59.44	59.44	-0.15%	156,511
Jul 20, 2026	60.00	60.00	59.11	59.53	59.53	-0.77%	354,761
Jul 17, 2026	59.10	60.05	59.02	59.99	59.99	1.30%	457,280
Jul 16, 2026	60.39	60.39	59.05	59.22	59.22	0.02%	442,658
Jul 15, 2026	59.41	59.63	58.97	59.21	59.21	0.42%	225,064