Bajaj Finserv Nifty 50 ETF (NSE:NIFTYBETF)
India · Delayed Price · Currency is INR 263.16
-1.27 (-0.48%)
At close: Oct 31, 2025
NSE:NIFTYBETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 263.54 | 263.54 | 261.40 | 261.85 | 261.85 | -0.61% | 9,883 |
| Nov 3, 2025 | 262.73 | 263.57 | 262.20 | 263.47 | 263.47 | 0.12% | 38,598 |
| Oct 31, 2025 | 264.16 | 265.30 | 262.83 | 263.16 | 263.16 | -0.48% | 4,942 |
| Oct 30, 2025 | 272.72 | 272.72 | 264.20 | 264.43 | 264.43 | -0.62% | 2,981 |
| Oct 29, 2025 | 265.43 | 266.69 | 265.00 | 266.07 | 266.07 | 0.56% | 2,664 |
| Oct 28, 2025 | 264.95 | 266.27 | 263.84 | 264.60 | 264.60 | -0.23% | 13,409 |
| Oct 27, 2025 | 265.00 | 265.61 | 263.21 | 265.21 | 265.21 | 0.84% | 2,720 |
| Oct 24, 2025 | 264.41 | 264.69 | 262.44 | 263.01 | 263.01 | -0.41% | 1,352 |
| Oct 23, 2025 | 264.38 | 267.14 | 264.00 | 264.10 | 264.10 | 0.04% | 3,871 |
| Oct 21, 2025 | 264.99 | 264.99 | 263.22 | 263.99 | 263.99 | 0.22% | 740 |
| Oct 20, 2025 | 264.39 | 264.39 | 262.71 | 263.42 | 263.42 | 0.61% | 4,924 |
| Oct 17, 2025 | 260.67 | 262.96 | 259.81 | 261.81 | 261.81 | 0.31% | 13,398 |
| Oct 16, 2025 | 259.00 | 261.04 | 258.82 | 261.00 | 261.00 | 1.01% | 2,780 |
| Oct 15, 2025 | 257.61 | 258.95 | 256.70 | 258.38 | 258.38 | 0.78% | 77,014 |
| Oct 14, 2025 | 257.00 | 257.79 | 255.75 | 256.38 | 256.38 | -0.33% | 1,013 |
| Oct 13, 2025 | 257.75 | 257.75 | 256.13 | 257.22 | 257.22 | -0.15% | 2,702 |
| Oct 10, 2025 | 256.19 | 258.57 | 256.19 | 257.60 | 257.60 | 0.42% | 2,165 |
| Oct 9, 2025 | 255.66 | 256.89 | 255.06 | 256.52 | 256.52 | 0.60% | 1,285 |
| Oct 8, 2025 | 256.24 | 257.05 | 254.74 | 255.00 | 255.00 | -0.35% | 786 |
| Oct 7, 2025 | 256.57 | 257.18 | 255.64 | 255.89 | 255.89 | 0.20% | 886 |
| Oct 6, 2025 | 253.79 | 256.00 | 253.61 | 255.39 | 255.39 | 0.59% | 3,819 |
| Oct 3, 2025 | 253.71 | 254.22 | 252.31 | 253.89 | 253.89 | -0.01% | 1,884 |
| Oct 1, 2025 | 251.42 | 253.93 | 250.97 | 253.91 | 253.91 | 1.34% | 1,507 |
| Sep 30, 2025 | 251.74 | 252.22 | 250.50 | 250.55 | 250.55 | -0.47% | 13,658 |
| Sep 29, 2025 | 255.60 | 255.60 | 251.43 | 251.74 | 251.74 | -0.04% | 2,883 |
| Sep 26, 2025 | 253.32 | 253.52 | 251.39 | 251.85 | 251.85 | -0.95% | 2,305 |
| Sep 25, 2025 | 255.55 | 256.28 | 254.00 | 254.26 | 254.26 | -0.66% | 15,199 |
| Sep 24, 2025 | 258.34 | 258.34 | 255.58 | 255.95 | 255.95 | -0.43% | 1,630 |
| Sep 23, 2025 | 257.29 | 259.00 | 256.16 | 257.06 | 257.06 | -0.09% | 1,992 |
| Sep 22, 2025 | 257.86 | 258.36 | 256.85 | 257.29 | 257.29 | -0.39% | 1,162 |
| Sep 19, 2025 | 260.16 | 260.17 | 257.80 | 258.30 | 258.30 | -0.22% | 1,629 |
| Sep 18, 2025 | 258.77 | 259.42 | 258.26 | 258.87 | 258.87 | 0.27% | 1,163 |
| Sep 17, 2025 | 258.41 | 258.41 | 257.38 | 258.18 | 258.18 | 0.41% | 762 |
| Sep 16, 2025 | 255.26 | 257.45 | 255.26 | 257.13 | 257.13 | 0.40% | 2,911 |
| Sep 15, 2025 | 257.16 | 257.16 | 255.44 | 256.11 | 256.11 | 0.09% | 963 |
| Sep 12, 2025 | 255.25 | 256.78 | 255.25 | 255.89 | 255.89 | 0.46% | 3,585 |
| Sep 11, 2025 | 254.64 | 255.15 | 254.36 | 254.71 | 254.71 | -0.01% | 508 |
| Sep 10, 2025 | 254.22 | 255.45 | 254.10 | 254.74 | 254.74 | 0.41% | 3,874 |
| Sep 9, 2025 | 254.12 | 254.12 | 252.75 | 253.70 | 253.70 | 0.21% | 1,202 |
| Sep 8, 2025 | 252.36 | 253.35 | 252.14 | 253.17 | 253.17 | 0.41% | 824 |
| Sep 5, 2025 | 253.29 | 253.31 | 251.07 | 252.13 | 252.13 | -0.18% | 2,808 |
| Sep 4, 2025 | 253.00 | 253.90 | 252.00 | 252.59 | 252.59 | 0.43% | 3,466 |
| Sep 3, 2025 | 251.26 | 251.64 | 249.80 | 251.51 | 251.51 | 0.19% | 1,649 |
| Sep 2, 2025 | 250.90 | 252.74 | 249.74 | 251.03 | 251.03 | 0.01% | 9,560 |
| Sep 1, 2025 | 249.50 | 251.03 | 248.91 | 251.00 | 251.00 | 0.62% | 1,375 |
| Aug 29, 2025 | 250.21 | 250.94 | 249.01 | 249.46 | 249.46 | -0.30% | 1,307 |
| Aug 28, 2025 | 250.88 | 252.08 | 249.80 | 250.21 | 250.21 | -0.84% | 2,096 |
| Aug 26, 2025 | 253.61 | 253.61 | 251.74 | 252.33 | 252.33 | -1.02% | 14,005 |
| Aug 25, 2025 | 256.99 | 256.99 | 253.40 | 254.93 | 254.93 | 0.43% | 884 |
| Aug 22, 2025 | 255.68 | 255.90 | 253.13 | 253.85 | 253.85 | -0.72% | 2,658 |