Bajaj Finserv Nifty 50 ETF (NSE:NIFTYBETF)
India · Delayed Price · Currency is INR 237.14
+1.02 (0.43%)
At close: Oct 30, 2026
NSE:NIFTYBETF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 236.18 | 238.00 | 236.01 | 237.14 | 237.14 | 0.43% | 3,077 |
| Oct 29, 2026 | 234.44 | 237.27 | 233.94 | 236.12 | 236.12 | 0.82% | 14,875 |
| Oct 28, 2026 | 231.97 | 235.00 | 231.97 | 234.19 | 234.19 | -0.06% | 6,938 |
| Oct 27, 2026 | 233.74 | 235.21 | 233.21 | 234.34 | 234.34 | -0.05% | 1,696 |
| Oct 26, 2026 | 231.50 | 234.55 | 230.55 | 234.46 | 234.46 | 1.28% | 7,901 |
| Oct 23, 2026 | 234.30 | 235.17 | 231.00 | 231.50 | 231.50 | -1.19% | 28,508 |
| Oct 22, 2026 | 228.43 | 235.00 | 228.43 | 234.28 | 234.28 | - | 739 |
| Oct 21, 2026 | 237.10 | 238.68 | 233.70 | 234.29 | 234.29 | -0.73% | 2,198 |
| Oct 19, 2026 | 241.20 | 241.20 | 235.32 | 236.02 | 236.02 | -0.78% | 1,409 |
| Oct 16, 2026 | 237.68 | 239.99 | 234.51 | 237.87 | 237.87 | 0.58% | 2,265 |
| Oct 15, 2026 | 234.33 | 237.83 | 233.89 | 236.50 | 236.50 | 1.63% | 5,531 |
| Oct 14, 2026 | 233.31 | 234.69 | 232.19 | 232.70 | 232.70 | -0.64% | 3,325 |
| Oct 13, 2026 | 230.68 | 235.07 | 229.75 | 234.21 | 234.21 | 1.53% | 1,436 |
| Oct 12, 2026 | 233.72 | 233.76 | 230.00 | 230.68 | 230.68 | -0.92% | 3,619 |
| Oct 9, 2026 | 229.55 | 232.91 | 229.55 | 232.82 | 232.82 | 1.42% | 5,911 |
| Oct 8, 2026 | 232.89 | 232.89 | 228.45 | 229.55 | 229.55 | -1.38% | 4,141 |
| Oct 7, 2026 | 233.37 | 234.63 | 231.98 | 232.77 | 232.77 | -0.49% | 17,439 |
| Oct 6, 2026 | 233.01 | 234.75 | 232.60 | 233.91 | 233.91 | 0.55% | 2,160 |
| Oct 5, 2026 | 231.07 | 234.16 | 230.95 | 232.63 | 232.63 | 0.68% | 7,173 |
| Oct 1, 2026 | 232.72 | 233.36 | 229.59 | 231.07 | 231.07 | -1.28% | 8,038 |
| Sep 30, 2026 | 237.04 | 237.04 | 232.62 | 234.06 | 234.06 | -0.27% | 2,663 |
| Sep 29, 2026 | 235.50 | 237.67 | 233.00 | 234.69 | 234.69 | -0.34% | 7,383 |
| Sep 28, 2026 | 245.07 | 245.07 | 235.00 | 235.50 | 235.50 | -1.51% | 7,354 |
| Sep 25, 2026 | 238.14 | 239.35 | 237.24 | 239.10 | 239.10 | 0.45% | 1,388 |
| Sep 24, 2026 | 241.85 | 241.85 | 237.12 | 238.03 | 238.03 | -1.54% | 3,781 |
| Sep 23, 2026 | 241.57 | 242.00 | 240.37 | 241.75 | 241.75 | 0.48% | 3,850 |
| Sep 22, 2026 | 242.24 | 242.35 | 240.01 | 240.60 | 240.60 | -0.32% | 931 |
| Sep 21, 2026 | 246.80 | 246.80 | 240.26 | 241.37 | 241.37 | 0.24% | 1,380 |
| Sep 18, 2026 | 240.70 | 241.19 | 239.23 | 240.79 | 240.79 | 0.18% | 3,374 |
| Sep 17, 2026 | 241.28 | 241.28 | 238.95 | 240.35 | 240.35 | -0.08% | 1,812 |
| Sep 16, 2026 | 241.04 | 244.00 | 238.11 | 240.54 | 240.54 | 0.55% | 3,109 |
| Sep 15, 2026 | 244.47 | 244.47 | 238.39 | 239.22 | 239.22 | -0.78% | 14,854 |
| Sep 11, 2026 | 240.47 | 241.70 | 239.59 | 241.10 | 241.10 | -0.11% | 3,514 |
| Sep 10, 2026 | 242.97 | 242.97 | 240.90 | 241.36 | 241.36 | -0.35% | 1,464 |
| Sep 9, 2026 | 243.84 | 243.84 | 241.70 | 242.20 | 242.20 | -0.67% | 2,211 |
| Sep 8, 2026 | 245.57 | 245.57 | 243.00 | 243.84 | 243.84 | -0.55% | 1,024,082 |
| Sep 7, 2026 | 245.96 | 245.96 | 244.31 | 245.20 | 245.20 | -0.59% | 1,491 |
| Sep 4, 2026 | 249.51 | 249.51 | 245.75 | 246.65 | 246.65 | 0.33% | 1,413,872 |
| Sep 3, 2026 | 247.43 | 248.67 | 245.59 | 245.83 | 245.83 | -0.17% | 964,866 |
| Sep 2, 2026 | 246.05 | 246.57 | 244.83 | 246.26 | 246.26 | -0.38% | 4,236 |
| Sep 1, 2026 | 248.55 | 249.00 | 246.88 | 247.21 | 247.21 | -0.54% | 1,213 |
| Aug 31, 2026 | 248.24 | 248.66 | 246.85 | 248.55 | 248.55 | -0.04% | 1,399 |
| Aug 28, 2026 | 248.86 | 249.49 | 248.00 | 248.66 | 248.66 | -0.08% | 467 |
| Aug 27, 2026 | 250.03 | 255.00 | 248.24 | 248.86 | 248.86 | -0.56% | 13,560 |
| Aug 26, 2026 | 250.30 | 251.44 | 249.32 | 250.25 | 250.25 | 0.20% | 4,971 |
| Aug 25, 2026 | 249.18 | 250.62 | 248.17 | 249.75 | 249.75 | 0.23% | 858 |
| Aug 24, 2026 | 250.70 | 250.74 | 248.32 | 249.18 | 249.18 | -0.36% | 1,045 |
| Aug 21, 2026 | 250.58 | 250.58 | 248.98 | 250.09 | 250.09 | 0.33% | 2,203 |
| Aug 20, 2026 | 248.85 | 250.58 | 248.82 | 249.27 | 249.27 | 0.40% | 897 |
| Aug 19, 2026 | 249.20 | 249.20 | 247.60 | 248.28 | 248.28 | -0.52% | 815 |