NSE:BANKIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	57.44	57.44	55.91	56.08	56.08	-1.34%	1,062,173
Apr 8, 2026	56.00	57.10	55.69	56.84	56.84	5.26%	6,603,964
Apr 7, 2026	55.26	55.26	53.11	54.00	54.00	0.15%	1,220,744
Apr 6, 2026	53.24	54.00	52.31	53.92	53.92	2.01%	909,579
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