NSE:NIFTYBETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	263.52	264.62	262.01	263.40	-	2.54%	14,507
Feb 2, 2026	255.31	257.18	253.11	256.87	256.87	1.11%	3,114
Feb 1, 2026	259.70	260.41	252.00	254.04	254.04	-2.01%	24,252
Jan 30, 2026	258.41	259.52	257.86	259.24	259.24	-0.36%	2,027
Jan 29, 2026	263.87	263.87	257.16	260.18	260.18	0.57%	11,333
Jan 28, 2026	259.03	259.44	257.52	258.70	258.70	0.43%	5,409
Jan 27, 2026	256.93	258.17	255.18	257.60	257.60	0.41%	3,263
Jan 23, 2026	258.61	259.15	255.55	256.54	256.54	-0.74%	8,853
Jan 22, 2026	259.74	260.27	257.78	258.44	258.44	0.43%	11,571
Jan 21, 2026	258.46	258.85	255.39	257.34	257.34	-0.32%	16,616
Jan 20, 2026	261.62	261.62	257.56	258.16	258.16	-1.40%	55,238
Jan 19, 2026	261.78	262.10	261.00	261.82	261.82	-0.35%	7,009
Jan 16, 2026	263.35	264.68	262.28	262.75	262.75	0.27%	2,105
Jan 14, 2026	262.91	263.85	261.82	262.04	262.04	-0.43%	3,149
Jan 13, 2026	263.58	264.12	261.83	263.17	263.17	-0.16%	30,666
Jan 12, 2026	262.38	263.95	260.66	263.58	263.58	0.30%	5,672
Jan 9, 2026	264.70	264.97	262.39	262.79	262.79	-0.77%	7,667
Jan 8, 2026	266.04	266.87	264.60	264.84	264.84	-0.79%	14,578
Jan 7, 2026	266.79	267.78	266.56	266.96	266.96	-0.13%	7,157
Jan 6, 2026	269.78	269.78	267.00	267.32	267.32	-0.42%	3,137
Jan 5, 2026	268.64	269.45	267.91	268.44	268.44	-0.17%	3,008
Jan 2, 2026	270.50	270.50	267.27	268.91	268.91	0.66%	1,316
Jan 1, 2026	266.78	267.64	266.54	267.16	267.16	0.19%	1,661
Dec 31, 2025	266.77	267.30	265.71	266.66	266.66	0.46%	4,874
Dec 30, 2025	264.63	265.67	264.50	265.45	265.45	0.07%	2,834
Dec 29, 2025	263.97	267.00	263.97	265.27	265.27	-0.42%	17,445
Dec 26, 2025	269.90	269.90	265.82	266.40	266.40	-0.36%	1,847
Dec 24, 2025	268.45	268.45	266.93	267.35	267.35	0.09%	1,944
Dec 23, 2025	266.74	267.75	266.53	267.12	267.12	0.10%	2,945
Dec 22, 2025	266.37	267.35	266.27	266.86	266.86	0.69%	2,526
Dec 19, 2025	264.47	265.46	264.35	265.03	265.03	0.62%	171
Dec 18, 2025	263.80	264.75	262.80	263.39	263.39	-0.24%	1,326
Dec 17, 2025	265.65	265.65	263.36	264.03	264.03	-0.11%	4,504
Dec 16, 2025	264.84	265.23	264.13	264.33	264.33	-0.59%	9,403
Dec 15, 2025	262.42	267.54	262.42	265.91	265.91	-0.11%	3,992
Dec 12, 2025	265.52	266.32	264.69	266.21	266.21	0.64%	3,248
Dec 11, 2025	263.75	264.99	262.21	264.52	264.52	0.79%	3,625
Dec 10, 2025	264.75	264.75	261.68	262.44	262.44	-0.38%	1,583
Dec 9, 2025	266.16	266.16	262.78	263.44	263.44	-0.53%	3,649
Dec 8, 2025	267.84	267.84	264.10	264.84	264.84	-0.63%	2,123
Dec 5, 2025	266.50	267.50	265.83	266.51	266.51	0.07%	205,637
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