Mirae Asset Nifty Financial Services ETF (NSE:BFSI)
India flag India · Delayed Price · Currency is INR
26.89
-0.01 (-0.04%)
At close: Sep 30, 2025

NSE:BFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202526.2127.0426.2126.9026.900.04%105,174
Sep 29, 202526.1927.1426.0026.8926.890.07%69,028
Sep 26, 202526.3127.1226.3126.8726.87-0.92%102,091
Sep 25, 202527.4227.4227.0727.1227.12-0.62%71,100
Sep 24, 202527.7327.7326.5027.2927.29-0.58%100,997
Sep 23, 202527.5027.5327.3127.4527.450.29%203,924
Sep 22, 202528.2528.2527.3127.3727.37-0.22%136,825
Sep 19, 202527.6927.6927.3627.4327.43-0.54%198,815
Sep 18, 202527.5627.6427.4627.5827.580.55%172,008
Sep 17, 202527.4327.5027.3827.4327.430.22%280,809
Sep 16, 202526.6127.4526.6127.3727.370.26%126,158
Sep 15, 202527.2727.3826.5927.3027.300.11%296,233
Sep 12, 202527.1927.2927.0027.2727.270.74%858,688
Sep 11, 202527.2727.2726.9227.0727.070.26%106,260
Sep 10, 202526.9727.1026.9227.0027.000.60%66,703
Sep 9, 202526.8226.9626.7826.8426.840.07%116,698
Sep 8, 202526.7926.9926.7226.8226.820.15%178,745
Sep 5, 202527.0127.0826.0926.7826.780.15%327,910
Sep 4, 202527.1827.1826.6326.7426.740.45%111,737
Sep 3, 202527.1227.1226.3526.6226.620.60%191,898
Sep 2, 202526.5126.9726.4026.4626.46-0.60%646,348
Sep 1, 202525.7826.7625.7826.6226.620.64%179,997
Aug 29, 202527.1827.1826.4026.4526.45-0.26%548,793
Aug 28, 202526.8427.0726.5026.5226.52-1.16%264,810
Aug 26, 202527.3427.4126.7826.8326.83-1.40%422,381
Aug 25, 202527.5327.5927.1427.2127.21-0.04%121,831
Aug 22, 202527.4727.4727.1027.2227.22-0.87%131,246
Aug 21, 202527.5027.5427.4227.4627.460.22%52,450
Aug 20, 202528.1428.1427.3227.4027.40-0.22%106,857
Aug 19, 202528.3528.3527.3927.4627.46-0.22%172,599
Aug 18, 202527.6627.7727.2027.5227.520.99%238,319
Aug 14, 202527.9327.9327.1227.2527.250.48%88,635
Aug 13, 202527.4127.4126.8627.1227.120.48%56,244
Aug 12, 202527.2227.4726.9726.9926.99-0.84%151,958
Aug 11, 202527.2727.2926.9427.2227.220.89%313,000
Aug 8, 202527.3127.4926.9326.9826.98-1.03%99,220
Aug 7, 202527.8827.8827.0227.2627.260.22%230,171
Aug 6, 202527.4527.4527.1027.2027.20-0.04%143,172
Aug 5, 202527.9427.9427.1527.2127.21-0.18%388,480
Aug 4, 202528.1328.1327.1727.2627.26-0.18%1,569,015
Aug 1, 202528.2628.2627.2627.3127.31-0.47%381,678
Jul 31, 202527.5227.7127.3227.4427.44-0.33%255,116
Jul 30, 202528.2228.2227.4527.5327.53-0.04%159,589
Jul 29, 202527.4127.6027.1327.5427.540.44%107,488
Jul 28, 202526.9127.9326.9127.4227.42-0.65%97,040
Jul 25, 202528.7028.7027.5327.6027.60-0.93%166,917
Jul 24, 202528.0728.0827.8127.8627.86-0.57%146,649
Jul 23, 202527.8328.0727.7728.0228.020.68%118,969
Jul 22, 202527.9327.9627.7727.8327.830.11%685,982
Jul 21, 202528.0628.0627.1027.8027.801.53%189,150