Skip to main content
logo
Invesco India Nifty 50 ETF (NSE:IVZINNIFTY)
India flag India · Delayed Price · Currency is INR
269.47
+1.47 (0.55%)
At close: Sep 23, 2026

NSE:IVZINNIFTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026274.70274.70267.97269.47269.470.55%711
Sep 22, 2026269.70269.70267.61268.00268.00-0.35%102
Sep 21, 2026274.45274.45268.24268.95268.950.44%164
Sep 18, 2026274.20274.20266.90267.76267.760.09%209
Sep 17, 2026267.25268.37266.38267.52267.520.12%573
Sep 16, 2026266.80267.46266.02267.21267.210.06%343
Sep 15, 2026276.02276.02265.99267.04267.04-0.84%892
Sep 11, 2026266.53269.40266.53269.29269.290.08%1,110
Sep 10, 2026276.66276.66268.52269.07269.07-0.31%479
Sep 9, 2026270.47270.92269.37269.92269.92-0.72%238
Sep 8, 2026271.03272.72271.03271.87271.87-0.41%547
Sep 7, 2026274.53274.53272.68273.00273.00-0.56%2,129
Sep 4, 2026267.79277.90267.79274.53274.53-0.05%158
Sep 3, 2026281.16281.16274.31274.66274.660.13%1,514
Sep 2, 2026275.76275.76273.60274.31274.31-0.53%114
Sep 1, 2026268.61277.33268.61275.76275.760.09%180
Aug 31, 2026276.49276.85275.50275.50275.50-0.49%777
Aug 28, 2026270.08277.97270.08276.86276.86-0.05%243
Aug 27, 2026278.59278.59276.17277.01277.01-0.43%153
Aug 26, 2026280.00280.00278.20278.20278.200.17%318
Aug 25, 2026284.64284.64276.73277.72277.720.01%6,983
Aug 24, 2026271.05279.06271.05277.70277.70-0.11%238
Aug 21, 2026285.46285.46278.00278.00278.00-0.18%248
Aug 20, 2026278.18278.86277.92278.50278.500.88%4,991
Aug 19, 2026277.38277.38276.07276.07276.07-0.55%244
Aug 18, 2026278.92278.92277.41277.59277.59-0.58%726
Aug 17, 2026286.71286.71278.20279.22279.22-0.18%791
Aug 14, 2026279.18280.26279.00279.72279.72-0.03%1,080
Aug 13, 2026273.53286.16273.53279.80279.80-0.27%1,159
Aug 12, 2026281.00282.00278.79280.55280.55-0.27%1,004
Aug 11, 2026282.45282.45280.90281.31281.31-0.42%814
Aug 10, 2026278.00286.50278.00282.50282.50-0.10%2,702
Aug 7, 2026276.22283.18276.22282.78282.78-0.19%1,456
Aug 6, 2026291.34298.40277.13283.31283.31-0.33%21,849
Aug 5, 2026286.70286.70280.51284.24284.241.51%2,923
Aug 4, 2026287.99287.99280.00280.01280.01-0.34%1,398
Aug 3, 2026287.59287.59278.00280.97280.970.14%3,673
Jul 31, 2026276.50280.91276.50280.58280.580.69%3,394
Jul 30, 2026277.81278.89277.21278.65278.650.30%2,960
Jul 29, 2026276.80278.07276.06277.81277.810.87%2,140
Jul 28, 2026275.00276.65274.79275.42275.420.05%14,640
Jul 27, 2026274.50275.45273.63275.27275.270.95%4,260
Jul 24, 2026273.14273.30271.05272.69272.69-0.45%980
Jul 23, 2026268.53275.24268.53273.93273.93-0.54%730
Jul 22, 2026277.23277.23274.51275.42275.42-0.65%480
Jul 21, 2026277.00278.39276.39277.23277.23-0.18%1,480
Jul 20, 2026278.22278.22276.90277.74277.74-0.18%710
Jul 17, 2026277.77278.25277.77278.22278.220.88%1,540
Jul 16, 2026282.87282.87275.41275.80275.80-0.06%450
Jul 15, 2026276.68276.68275.25275.97275.970.42%60