NSE:NIFTYBETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	247.03	247.03	243.63	246.29	246.29	-0.30%	4,733
Apr 29, 2026	246.79	248.36	245.91	247.03	247.03	0.59%	9,683
Apr 28, 2026	246.97	247.57	245.02	245.57	245.57	-0.43%	654
Apr 27, 2026	245.95	247.11	245.28	246.62	246.62	0.77%	4,096
Apr 24, 2026	246.52	246.52	243.92	244.73	244.73	-1.12%	4,417
Apr 23, 2026	247.53	248.63	247.11	247.49	247.49	-0.83%	3,036
Apr 22, 2026	250.46	250.74	249.00	249.57	249.57	-0.47%	2,935
Apr 21, 2026	250.28	251.00	249.59	250.76	250.76	0.69%	6,368
Apr 20, 2026	249.35	250.50	247.49	249.04	249.04	-0.12%	6,462
Apr 17, 2026	247.00	249.55	246.88	249.35	249.35	0.73%	3,858
Apr 16, 2026	248.92	249.00	246.30	247.55	247.55	-0.06%	6,851
Apr 15, 2026	248.08	248.18	246.61	247.71	247.71	1.51%	8,076
Apr 13, 2026	241.35	244.92	240.91	244.03	244.03	-0.53%	6,783
Apr 10, 2026	243.81	245.85	243.81	245.34	245.34	0.70%	6,027
Apr 9, 2026	245.50	245.73	242.51	243.63	243.63	-0.76%	11,236
Apr 8, 2026	243.60	245.91	242.94	245.50	245.50	3.88%	12,249
Apr 7, 2026	232.32	236.50	232.32	236.33	236.33	0.61%	10,530
Apr 6, 2026	234.09	235.17	231.01	234.90	234.90	1.25%	6,831
Apr 2, 2026	228.84	232.14	227.12	232.01	232.01	-0.06%	6,064
Apr 1, 2026	234.59	234.88	231.80	232.16	232.16	1.27%	12,416
Mar 30, 2026	235.31	235.31	227.01	229.24	229.24	-2.02%	18,811
Mar 27, 2026	236.00	236.78	233.75	233.96	233.96	-2.61%	7,383
Mar 25, 2026	235.93	245.05	235.75	240.23	240.23	2.33%	22,656
Mar 24, 2026	235.19	236.01	231.89	234.76	234.76	1.81%	21,348
Mar 23, 2026	233.44	233.44	229.87	230.58	230.58	-2.75%	12,310
Mar 20, 2026	237.91	239.09	236.50	237.10	237.10	-4.37%	5,935
Mar 19, 2026	243.06	279.99	236.10	247.94	247.94	1.85%	22,091
Mar 18, 2026	239.30	244.03	239.30	243.43	243.43	0.74%	2,992
Mar 17, 2026	239.50	242.02	238.41	241.65	241.65	1.11%	7,164
Mar 16, 2026	238.47	240.25	235.27	238.99	238.99	0.72%	5,456
Mar 13, 2026	240.58	240.65	236.95	237.28	237.28	-1.93%	9,247
Mar 12, 2026	241.96	243.53	241.12	241.96	241.96	-0.97%	4,001
Mar 11, 2026	248.22	248.27	244.05	244.32	244.32	-1.57%	4,523
Mar 10, 2026	247.02	248.80	245.85	248.22	248.22	0.98%	4,156
Mar 9, 2026	245.70	246.56	242.00	245.80	245.80	-1.81%	11,260
Mar 6, 2026	252.23	252.81	250.00	250.33	250.33	-1.11%	2,621
Mar 5, 2026	250.36	253.84	250.36	253.14	253.14	1.06%	4,889
Mar 4, 2026	249.65	251.50	248.52	250.48	250.48	-1.63%	14,658
Mar 2, 2026	254.71	257.72	251.80	254.62	254.62	-1.28%	674,457
Feb 27, 2026	259.15	260.14	257.57	257.92	257.92	-0.92%	7,701
Feb 26, 2026	261.57	261.68	259.50	260.31	260.31	-0.13%	1,476
Feb 25, 2026	261.05	262.59	260.50	260.64	260.64	0.14%	1,287
Feb 24, 2026	262.12	262.12	259.59	260.27	260.27	-0.84%	4,570
Feb 23, 2026	262.49	263.75	261.75	262.47	262.47	0.49%	2,803
Feb 20, 2026	261.50	262.50	260.12	261.19	261.19	0.28%	24,163
Feb 19, 2026	265.11	265.11	260.15	260.46	260.46	-1.27%	82,473
Feb 18, 2026	264.62	264.62	262.14	263.80	263.80	0.19%	2,150
Feb 17, 2026	262.02	264.25	261.83	263.31	263.31	0.49%	3,313
Feb 16, 2026	260.31	262.51	259.87	262.02	262.02	0.38%	4,227
Feb 13, 2026	263.73	263.73	260.78	261.04	261.04	-1.02%	3,084