Mirae Asset Nifty Financial Services ETF (NSE:BFSI)
26.89
-0.01 (-0.04%)
At close: Sep 30, 2025
NSE:BFSI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 26.21 | 27.04 | 26.21 | 26.90 | 26.90 | 0.04% | 105,174 |
Sep 29, 2025 | 26.19 | 27.14 | 26.00 | 26.89 | 26.89 | 0.07% | 69,028 |
Sep 26, 2025 | 26.31 | 27.12 | 26.31 | 26.87 | 26.87 | -0.92% | 102,091 |
Sep 25, 2025 | 27.42 | 27.42 | 27.07 | 27.12 | 27.12 | -0.62% | 71,100 |
Sep 24, 2025 | 27.73 | 27.73 | 26.50 | 27.29 | 27.29 | -0.58% | 100,997 |
Sep 23, 2025 | 27.50 | 27.53 | 27.31 | 27.45 | 27.45 | 0.29% | 203,924 |
Sep 22, 2025 | 28.25 | 28.25 | 27.31 | 27.37 | 27.37 | -0.22% | 136,825 |
Sep 19, 2025 | 27.69 | 27.69 | 27.36 | 27.43 | 27.43 | -0.54% | 198,815 |
Sep 18, 2025 | 27.56 | 27.64 | 27.46 | 27.58 | 27.58 | 0.55% | 172,008 |
Sep 17, 2025 | 27.43 | 27.50 | 27.38 | 27.43 | 27.43 | 0.22% | 280,809 |
Sep 16, 2025 | 26.61 | 27.45 | 26.61 | 27.37 | 27.37 | 0.26% | 126,158 |
Sep 15, 2025 | 27.27 | 27.38 | 26.59 | 27.30 | 27.30 | 0.11% | 296,233 |
Sep 12, 2025 | 27.19 | 27.29 | 27.00 | 27.27 | 27.27 | 0.74% | 858,688 |
Sep 11, 2025 | 27.27 | 27.27 | 26.92 | 27.07 | 27.07 | 0.26% | 106,260 |
Sep 10, 2025 | 26.97 | 27.10 | 26.92 | 27.00 | 27.00 | 0.60% | 66,703 |
Sep 9, 2025 | 26.82 | 26.96 | 26.78 | 26.84 | 26.84 | 0.07% | 116,698 |
Sep 8, 2025 | 26.79 | 26.99 | 26.72 | 26.82 | 26.82 | 0.15% | 178,745 |
Sep 5, 2025 | 27.01 | 27.08 | 26.09 | 26.78 | 26.78 | 0.15% | 327,910 |
Sep 4, 2025 | 27.18 | 27.18 | 26.63 | 26.74 | 26.74 | 0.45% | 111,737 |
Sep 3, 2025 | 27.12 | 27.12 | 26.35 | 26.62 | 26.62 | 0.60% | 191,898 |
Sep 2, 2025 | 26.51 | 26.97 | 26.40 | 26.46 | 26.46 | -0.60% | 646,348 |
Sep 1, 2025 | 25.78 | 26.76 | 25.78 | 26.62 | 26.62 | 0.64% | 179,997 |
Aug 29, 2025 | 27.18 | 27.18 | 26.40 | 26.45 | 26.45 | -0.26% | 548,793 |
Aug 28, 2025 | 26.84 | 27.07 | 26.50 | 26.52 | 26.52 | -1.16% | 264,810 |
Aug 26, 2025 | 27.34 | 27.41 | 26.78 | 26.83 | 26.83 | -1.40% | 422,381 |
Aug 25, 2025 | 27.53 | 27.59 | 27.14 | 27.21 | 27.21 | -0.04% | 121,831 |
Aug 22, 2025 | 27.47 | 27.47 | 27.10 | 27.22 | 27.22 | -0.87% | 131,246 |
Aug 21, 2025 | 27.50 | 27.54 | 27.42 | 27.46 | 27.46 | 0.22% | 52,450 |
Aug 20, 2025 | 28.14 | 28.14 | 27.32 | 27.40 | 27.40 | -0.22% | 106,857 |
Aug 19, 2025 | 28.35 | 28.35 | 27.39 | 27.46 | 27.46 | -0.22% | 172,599 |
Aug 18, 2025 | 27.66 | 27.77 | 27.20 | 27.52 | 27.52 | 0.99% | 238,319 |
Aug 14, 2025 | 27.93 | 27.93 | 27.12 | 27.25 | 27.25 | 0.48% | 88,635 |
Aug 13, 2025 | 27.41 | 27.41 | 26.86 | 27.12 | 27.12 | 0.48% | 56,244 |
Aug 12, 2025 | 27.22 | 27.47 | 26.97 | 26.99 | 26.99 | -0.84% | 151,958 |
Aug 11, 2025 | 27.27 | 27.29 | 26.94 | 27.22 | 27.22 | 0.89% | 313,000 |
Aug 8, 2025 | 27.31 | 27.49 | 26.93 | 26.98 | 26.98 | -1.03% | 99,220 |
Aug 7, 2025 | 27.88 | 27.88 | 27.02 | 27.26 | 27.26 | 0.22% | 230,171 |
Aug 6, 2025 | 27.45 | 27.45 | 27.10 | 27.20 | 27.20 | -0.04% | 143,172 |
Aug 5, 2025 | 27.94 | 27.94 | 27.15 | 27.21 | 27.21 | -0.18% | 388,480 |
Aug 4, 2025 | 28.13 | 28.13 | 27.17 | 27.26 | 27.26 | -0.18% | 1,569,015 |
Aug 1, 2025 | 28.26 | 28.26 | 27.26 | 27.31 | 27.31 | -0.47% | 381,678 |
Jul 31, 2025 | 27.52 | 27.71 | 27.32 | 27.44 | 27.44 | -0.33% | 255,116 |
Jul 30, 2025 | 28.22 | 28.22 | 27.45 | 27.53 | 27.53 | -0.04% | 159,589 |
Jul 29, 2025 | 27.41 | 27.60 | 27.13 | 27.54 | 27.54 | 0.44% | 107,488 |
Jul 28, 2025 | 26.91 | 27.93 | 26.91 | 27.42 | 27.42 | -0.65% | 97,040 |
Jul 25, 2025 | 28.70 | 28.70 | 27.53 | 27.60 | 27.60 | -0.93% | 166,917 |
Jul 24, 2025 | 28.07 | 28.08 | 27.81 | 27.86 | 27.86 | -0.57% | 146,649 |
Jul 23, 2025 | 27.83 | 28.07 | 27.77 | 28.02 | 28.02 | 0.68% | 118,969 |
Jul 22, 2025 | 27.93 | 27.96 | 27.77 | 27.83 | 27.83 | 0.11% | 685,982 |
Jul 21, 2025 | 28.06 | 28.06 | 27.10 | 27.80 | 27.80 | 1.53% | 189,150 |