Bajaj Finserv Nifty 50 ETF (NSE:NIFTYBETF)
India · Delayed Price · Currency is INR 265.75
-0.05 (-0.02%)
At close: Dec 3, 2025
NSE:NIFTYBETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 265.75 | 266.82 | 265.15 | 266.32 | 266.32 | 0.21% | 473 |
| Dec 3, 2025 | 267.12 | 267.12 | 264.36 | 265.75 | 265.75 | -0.02% | 3,907 |
| Dec 2, 2025 | 267.43 | 267.55 | 265.75 | 265.80 | 265.80 | -0.59% | 3,222 |
| Dec 1, 2025 | 269.22 | 269.22 | 267.01 | 267.39 | 267.39 | -0.19% | 7,214 |
| Nov 28, 2025 | 268.24 | 268.76 | 267.59 | 267.89 | 267.89 | 0.03% | 14,522 |
| Nov 27, 2025 | 268.62 | 269.05 | 267.33 | 267.80 | 267.80 | -0.01% | 5,933 |
| Nov 26, 2025 | 265.51 | 267.95 | 265.44 | 267.82 | 267.82 | 1.51% | 2,662 |
| Nov 25, 2025 | 265.30 | 265.99 | 263.75 | 263.83 | 263.83 | -0.55% | 945 |
| Nov 24, 2025 | 267.06 | 267.21 | 265.03 | 265.30 | 265.30 | -0.25% | 2,442 |
| Nov 21, 2025 | 267.63 | 267.63 | 265.69 | 265.96 | 265.96 | -0.62% | 4,569 |
| Nov 20, 2025 | 266.76 | 267.85 | 266.04 | 267.62 | 267.62 | 0.63% | 1,434 |
| Nov 19, 2025 | 264.54 | 266.49 | 264.54 | 265.94 | 265.94 | 0.35% | 1,932 |
| Nov 18, 2025 | 264.49 | 265.80 | 264.14 | 265.01 | 265.01 | -0.15% | 3,468 |
| Nov 17, 2025 | 264.10 | 265.86 | 263.95 | 265.42 | 265.42 | 0.54% | 4,482 |
| Nov 14, 2025 | 263.43 | 267.00 | 263.00 | 264.00 | 264.00 | -0.28% | 2,426 |
| Nov 13, 2025 | 265.12 | 265.73 | 263.62 | 264.75 | 264.75 | -0.14% | 4,248 |
| Nov 12, 2025 | 263.88 | 265.42 | 263.36 | 265.12 | 265.12 | 0.93% | 2,426 |
| Nov 11, 2025 | 261.94 | 263.15 | 260.30 | 262.67 | 262.67 | 0.39% | 3,557 |
| Nov 10, 2025 | 260.69 | 262.45 | 260.69 | 261.65 | 261.65 | 0.43% | 8,379 |
| Nov 7, 2025 | 262.14 | 262.90 | 258.31 | 260.54 | 260.54 | -0.12% | 9,821 |
| Nov 6, 2025 | 263.15 | 263.15 | 260.51 | 260.84 | 260.84 | -0.39% | 3,266 |
| 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 |