Bajaj Finserv Nifty 50 ETF (NSE:NIFTYBETF)
India · Delayed Price · Currency is INR 258.87
+0.69 (0.27%)
At close: Sep 18, 2025
NSE:NIFTYBETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 257.13 | 257.13 | 255.22 | 255.68 | 255.68 | -0.07% | 2,470 |
| Aug 20, 2025 | 254.90 | 256.00 | 254.10 | 255.86 | 255.86 | 0.52% | 695 |
| Aug 19, 2025 | 253.54 | 254.57 | 253.31 | 254.54 | 254.54 | 0.39% | 1,066 |
| Aug 18, 2025 | 253.43 | 254.93 | 253.42 | 253.54 | 253.54 | 0.87% | 4,694 |
| Aug 14, 2025 | 251.33 | 251.78 | 250.70 | 251.36 | 251.36 | 0.24% | 759 |
| Aug 13, 2025 | 250.99 | 251.33 | 250.00 | 250.76 | 250.76 | 0.40% | 574 |
| Aug 12, 2025 | 250.44 | 251.95 | 249.42 | 249.75 | 249.75 | -0.26% | 1,576 |
| Aug 11, 2025 | 248.58 | 250.69 | 248.45 | 250.40 | 250.40 | 0.78% | 1,749 |
| Aug 8, 2025 | 252.17 | 252.17 | 248.14 | 248.45 | 248.45 | -0.98% | 3,592 |
| Aug 7, 2025 | 251.90 | 251.90 | 248.15 | 250.92 | 250.92 | 0.11% | 2,504 |
| Aug 6, 2025 | 251.37 | 251.37 | 249.80 | 250.65 | 250.65 | -0.14% | 855 |
| Aug 5, 2025 | 251.69 | 251.72 | 250.55 | 251.00 | 251.00 | -0.33% | 2,671 |
| Aug 4, 2025 | 251.97 | 252.16 | 249.94 | 251.82 | 251.82 | 0.44% | 1,975 |
| Aug 1, 2025 | 246.35 | 254.60 | 246.35 | 250.72 | 250.72 | -0.77% | 6,445 |
| Jul 31, 2025 | 251.52 | 254.00 | 250.87 | 252.67 | 252.67 | -0.06% | 6,688 |
| Jul 30, 2025 | 252.36 | 253.69 | 252.10 | 252.83 | 252.83 | 0.10% | 2,862 |
| Jul 29, 2025 | 251.29 | 252.62 | 250.70 | 252.58 | 252.58 | 0.65% | 1,487 |
| Jul 28, 2025 | 252.72 | 253.65 | 250.69 | 250.94 | 250.94 | -0.87% | 5,003 |
| Jul 25, 2025 | 251.60 | 254.53 | 251.60 | 253.15 | 253.15 | -0.85% | 5,319 |
| Jul 24, 2025 | 256.73 | 256.73 | 254.84 | 255.33 | 255.33 | -0.64% | 1,339 |
| Jul 23, 2025 | 256.52 | 257.00 | 255.01 | 256.98 | 256.98 | 0.68% | 1,028 |
| Jul 22, 2025 | 256.66 | 256.66 | 254.53 | 255.25 | 255.25 | -0.05% | 718 |
| Jul 21, 2025 | 255.48 | 255.56 | 252.60 | 255.39 | 255.39 | 0.46% | 3,819 |
| Jul 18, 2025 | 255.38 | 255.38 | 253.20 | 254.21 | 254.21 | -0.56% | 1,286 |
| Jul 17, 2025 | 256.82 | 256.82 | 255.11 | 255.64 | 255.64 | -0.33% | 2,220 |
| Jul 16, 2025 | 258.00 | 258.00 | 255.04 | 256.48 | 256.48 | 0.29% | 1,148 |
| Jul 15, 2025 | 256.12 | 256.90 | 255.00 | 255.74 | 255.74 | 0.35% | 1,715 |
| Jul 14, 2025 | 257.28 | 257.28 | 254.21 | 254.85 | 254.85 | -0.45% | 2,296 |
| Jul 11, 2025 | 251.41 | 259.14 | 251.41 | 256.00 | 256.00 | -0.72% | 4,380 |
| Jul 10, 2025 | 260.29 | 260.29 | 257.28 | 257.86 | 257.86 | -0.44% | 526 |
| Jul 9, 2025 | 260.28 | 260.28 | 258.45 | 259.00 | 259.00 | - | 414 |