Skip to main content
logo
Mirae Asset Nifty Financial Services ETF (NSE:BFSI)
India flag India · Delayed Price · Currency is INR
26.50
+0.37 (1.42%)
May 22, 2026, 3:29 PM IST

NSE:BFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202626.2626.5526.1826.4526.451.22%183,521
May 21, 202626.3626.4026.0326.1326.13-0.23%189,982
May 20, 202626.1426.2325.8926.1926.190.04%70,276
May 19, 202626.4426.4426.1226.1826.18-0.23%780,840
May 18, 202626.5826.5825.8026.2426.240.19%155,205
May 15, 202626.3726.4926.1126.1926.19-0.64%159,899
May 14, 202626.0126.4425.9026.3626.361.46%158,950
May 13, 202625.8926.2525.8125.9825.98-0.04%180,531
May 12, 202626.5426.5425.9425.9925.99-2.04%323,329
May 11, 202627.3127.3126.4626.5326.53-1.38%1,182,800
May 8, 202628.0428.0426.8526.9026.90-1.68%441,239
May 7, 202627.0127.4527.0127.3627.360.37%759,688
May 6, 202627.2727.3226.7027.2627.262.44%297,131
May 5, 202627.4927.4926.4326.6126.61-0.30%699,919
May 4, 202626.9826.9826.5426.6926.690.57%382,562
Apr 30, 202626.7726.7726.3326.5426.54-0.90%300,076
Apr 29, 202626.8227.0226.7326.7826.78-0.19%310,857
Apr 28, 202627.0527.1626.7926.8326.83-0.81%337,054
Apr 27, 202627.2427.3026.9027.0527.050.19%440,933
Apr 24, 202627.1127.1926.8627.0027.00-0.37%247,133
Apr 23, 202627.5127.5327.0927.1027.10-1.56%679,785
Apr 22, 202627.8727.8727.5027.5327.53-0.76%168,261
Apr 21, 202627.5127.7727.5127.7427.741.20%337,151
Apr 20, 202628.0628.0627.2727.4127.410.11%347,620
Apr 17, 202627.2127.4627.0727.3827.380.55%407,242
Apr 16, 202627.4627.6127.2027.2327.23-0.40%389,829
Apr 15, 202627.3027.5027.2527.3427.341.64%331,483
Apr 13, 202627.7727.7726.3926.9026.90-0.74%380,691
Apr 10, 202626.9827.1426.8127.1027.102.19%472,345
Apr 9, 202627.2127.2126.4326.5226.52-1.45%768,483
Apr 8, 202626.1526.9826.1526.9126.915.49%597,914
Apr 7, 202625.4325.5325.0925.5125.510.28%274,098
Apr 6, 202624.6925.4824.6525.4425.442.37%787,536
Apr 2, 202624.0324.9424.0324.8524.850.32%334,215
Apr 1, 202624.9625.1124.7324.7724.771.85%248,913
Mar 30, 202624.8125.0324.2324.3224.32-3.18%2,098,791
Mar 27, 202625.7825.9125.0025.1225.12-3.05%3,859,912
Mar 25, 202625.5626.0525.5525.9125.912.37%1,402,913
Mar 24, 202625.5025.5024.8925.3125.312.22%2,209,721
Mar 23, 202625.1025.4824.7024.7624.76-2.98%841,444
Mar 20, 202626.5426.5425.4325.5225.52-0.97%404,851
Mar 19, 202626.4726.4725.6925.7725.77-3.81%676,649
Mar 18, 202627.2427.2426.4626.7926.790.79%242,291
Mar 17, 202627.0127.0126.2826.5826.580.83%159,473
Mar 16, 202625.7426.4925.7426.3626.361.46%326,035
Mar 13, 202627.1927.1925.9225.9825.98-2.07%569,066
Mar 12, 202627.0027.0026.3426.5326.53-1.12%401,674
Mar 11, 202627.8827.8826.7726.8326.83-2.29%890,459
Mar 10, 202626.9127.4926.9027.4627.462.27%414,033
Mar 9, 202627.2927.5026.4426.8526.85-2.58%1,075,892