Zerodha Nifty 50 ETF (NSE:NIFTYCASE)
India · Delayed Price · Currency is INR 9.04
-0.03 (-0.33%)
At close: Apr 2, 2026
NSE:NIFTYCASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.29 | 9.29 | 8.84 | 9.04 | 9.04 | -0.33% | 5,724,473 |
| Apr 1, 2026 | 8.91 | 9.20 | 8.91 | 9.07 | 9.07 | 1.80% | 2,888,953 |
| Mar 30, 2026 | 9.31 | 9.31 | 8.89 | 8.91 | 8.91 | -1.98% | 4,521,469 |
| Mar 27, 2026 | 9.51 | 9.51 | 9.09 | 9.09 | 9.09 | -2.05% | 2,434,898 |
| Mar 25, 2026 | 9.36 | 9.47 | 9.19 | 9.28 | 9.28 | 1.53% | 3,007,853 |
| Mar 24, 2026 | 9.20 | 9.36 | 9.01 | 9.14 | 9.14 | 1.78% | 1,957,756 |
| Mar 23, 2026 | 9.44 | 9.44 | 8.94 | 8.98 | 8.98 | -2.50% | 8,132,698 |
| Mar 20, 2026 | 9.48 | 9.48 | 9.19 | 9.21 | 9.21 | -0.22% | 4,870,177 |
| Mar 19, 2026 | 9.69 | 9.69 | 9.16 | 9.23 | 9.23 | -2.43% | 5,355,779 |
| Mar 18, 2026 | 9.62 | 9.62 | 9.39 | 9.46 | 9.46 | 0.75% | 1,613,736 |
| Mar 17, 2026 | 9.54 | 9.54 | 9.07 | 9.39 | 9.39 | 0.86% | 2,443,863 |
| Mar 16, 2026 | 9.48 | 9.48 | 9.15 | 9.31 | 9.31 | 0.65% | 2,676,161 |
| Mar 13, 2026 | 9.66 | 9.66 | 9.20 | 9.25 | 9.25 | -1.91% | 6,936,720 |
| Mar 12, 2026 | 9.76 | 9.76 | 9.38 | 9.43 | 9.43 | -1.05% | 2,277,263 |
| Mar 11, 2026 | 9.92 | 9.92 | 9.50 | 9.53 | 9.53 | -1.55% | 4,816,548 |
| Mar 10, 2026 | 9.80 | 9.80 | 9.60 | 9.68 | 9.68 | 1.15% | 1,813,543 |
| Mar 9, 2026 | 9.99 | 9.99 | 9.45 | 9.57 | 9.57 | -1.85% | 4,584,573 |
| Mar 6, 2026 | 10.10 | 10.10 | 9.73 | 9.75 | 9.75 | -1.12% | 1,381,008 |
| Mar 5, 2026 | 9.68 | 9.91 | 9.68 | 9.86 | 9.86 | 1.02% | 970,666 |
| Mar 4, 2026 | 10.20 | 10.20 | 9.69 | 9.76 | 9.76 | -1.41% | 3,729,475 |
| Mar 2, 2026 | 10.29 | 10.30 | 9.78 | 9.90 | 9.90 | -1.39% | 3,884,733 |
| Feb 27, 2026 | 10.42 | 10.42 | 10.02 | 10.04 | 10.04 | -1.28% | 2,048,683 |
| Feb 26, 2026 | 9.96 | 10.24 | 9.96 | 10.17 | 10.17 | 0.30% | 1,232,852 |
| Feb 25, 2026 | 10.39 | 10.39 | 9.90 | 10.14 | 10.14 | - | 436,449 |
| Feb 24, 2026 | 10.47 | 10.47 | 10.10 | 10.14 | 10.14 | -0.78% | 2,398,215 |
| Feb 23, 2026 | 10.43 | 10.43 | 10.15 | 10.22 | 10.22 | 0.39% | 1,945,742 |
| Feb 20, 2026 | 10.40 | 10.40 | 10.10 | 10.18 | 10.18 | 0.30% | 406,466 |
| Feb 19, 2026 | 10.51 | 10.51 | 10.11 | 10.15 | 10.15 | -1.07% | 2,340,792 |
| Feb 18, 2026 | 10.49 | 10.49 | 10.10 | 10.26 | 10.26 | 0.20% | 656,810 |
| Feb 17, 2026 | 10.48 | 10.48 | 10.17 | 10.24 | 10.24 | 0.10% | 587,860 |
| Feb 16, 2026 | 9.89 | 10.29 | 9.89 | 10.23 | 10.23 | 0.79% | 495,515 |
| Feb 13, 2026 | 10.27 | 10.27 | 10.14 | 10.15 | 10.15 | -1.26% | 2,019,514 |
| Feb 12, 2026 | 10.10 | 10.33 | 10.10 | 10.28 | 10.28 | -0.48% | 712,818 |
| Feb 11, 2026 | 10.58 | 10.58 | 10.27 | 10.33 | 10.33 | - | 823,022 |
| Feb 10, 2026 | 10.53 | 10.53 | 10.29 | 10.33 | 10.33 | 0.49% | 690,557 |
| Feb 9, 2026 | 10.53 | 10.53 | 10.25 | 10.28 | 10.28 | 0.59% | 335,938 |
| Feb 6, 2026 | 10.46 | 10.46 | 10.15 | 10.22 | 10.22 | 0.10% | 431,939 |
| Feb 5, 2026 | 10.24 | 10.25 | 10.11 | 10.21 | 10.21 | -0.29% | 739,061 |
| Feb 4, 2026 | 10.48 | 10.48 | 10.20 | 10.24 | 10.24 | 0.10% | 558,086 |
| Feb 3, 2026 | 10.27 | 10.45 | 10.22 | 10.23 | 10.23 | 2.30% | 2,053,696 |
| Feb 2, 2026 | 10.11 | 10.11 | 9.82 | 10.00 | 10.00 | 0.91% | 1,950,130 |
| Feb 1, 2026 | 10.34 | 10.34 | 9.80 | 9.91 | 9.91 | -1.78% | 2,348,407 |
| Jan 30, 2026 | 10.36 | 10.36 | 10.03 | 10.09 | 10.09 | -0.20% | 1,440,837 |
| Jan 29, 2026 | 10.08 | 10.19 | 10.00 | 10.11 | 10.11 | 0.30% | 1,371,253 |
| Jan 28, 2026 | 10.28 | 10.28 | 10.01 | 10.08 | 10.08 | 0.50% | 853,680 |
| Jan 27, 2026 | 10.22 | 10.22 | 9.80 | 10.03 | 10.03 | 0.50% | 1,833,850 |
| Jan 23, 2026 | 10.08 | 10.26 | 9.97 | 9.98 | 9.98 | -0.99% | 1,946,956 |
| Jan 22, 2026 | 10.27 | 10.27 | 10.03 | 10.08 | 10.08 | 0.60% | 1,063,441 |
| Jan 21, 2026 | 9.80 | 10.20 | 9.80 | 10.02 | 10.02 | -0.40% | 1,525,953 |
| Jan 20, 2026 | 10.24 | 10.24 | 10.03 | 10.06 | 10.06 | -1.28% | 1,422,952 |