Zerodha Nifty 50 ETF (NSE:NIFTYCASE)
India · Delayed Price · Currency is INR 9.39
-0.02 (-0.21%)
Last updated: Sep 22, 2026, 3:29 PM IST
NSE:NIFTYCASE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.64 | 9.64 | 9.25 | 9.39 | 9.39 | -0.21% | 694,769 |
| Sep 21, 2026 | 9.60 | 9.60 | 9.37 | 9.41 | 9.41 | 0.43% | 761,751 |
| Sep 18, 2026 | 9.59 | 9.59 | 9.35 | 9.37 | 9.37 | 0.11% | 503,818 |
| Sep 17, 2026 | 9.37 | 9.42 | 9.28 | 9.36 | 9.36 | 0.11% | 705,543 |
| Sep 16, 2026 | 9.37 | 9.38 | 9.30 | 9.35 | 9.35 | 0.11% | 586,025 |
| Sep 15, 2026 | 9.17 | 9.59 | 9.17 | 9.34 | 9.34 | -0.74% | 1,012,463 |
| Sep 11, 2026 | 9.64 | 9.64 | 9.33 | 9.41 | 9.41 | - | 1,453,190 |
| Sep 10, 2026 | 9.46 | 9.54 | 9.40 | 9.41 | 9.41 | -0.42% | 841,327 |
| Sep 9, 2026 | 9.75 | 9.75 | 9.43 | 9.45 | 9.45 | -0.74% | 1,416,249 |
| Sep 8, 2026 | 9.79 | 9.79 | 9.50 | 9.52 | 9.52 | -0.42% | 1,090,577 |
| Sep 7, 2026 | 9.88 | 9.88 | 9.55 | 9.56 | 9.56 | -0.83% | 1,224,251 |
| Sep 4, 2026 | 9.80 | 9.80 | 9.59 | 9.64 | 9.64 | 0.52% | 560,039 |
| Sep 3, 2026 | 9.85 | 9.85 | 9.58 | 9.59 | 9.59 | -0.21% | 400,926 |
| Sep 2, 2026 | 9.89 | 9.89 | 9.57 | 9.61 | 9.61 | -0.41% | 905,524 |
| Sep 1, 2026 | 9.80 | 9.80 | 9.62 | 9.65 | 9.65 | -1.03% | 906,948 |
| Aug 31, 2026 | 9.69 | 11.61 | 9.50 | 9.75 | 9.75 | 0.62% | 1,517,025 |
| Aug 28, 2026 | 9.90 | 9.90 | 9.68 | 9.69 | 9.69 | -0.21% | 903,063 |
| Aug 27, 2026 | 10.01 | 10.01 | 9.69 | 9.71 | 9.71 | -0.61% | 861,269 |
| Aug 26, 2026 | 10.01 | 10.01 | 9.74 | 9.77 | 9.77 | - | 498,095 |
| Aug 25, 2026 | 9.95 | 9.95 | 9.69 | 9.77 | 9.77 | 0.62% | 680,671 |
| Aug 24, 2026 | 9.97 | 9.97 | 9.70 | 9.71 | 9.71 | -0.21% | 396,201 |
| Aug 21, 2026 | 9.74 | 9.84 | 9.63 | 9.73 | 9.73 | -0.10% | 299,520 |
| Aug 20, 2026 | 9.77 | 9.77 | 9.70 | 9.74 | 9.74 | 0.72% | 606,633 |
| Aug 19, 2026 | 9.85 | 9.85 | 9.66 | 9.67 | 9.67 | -0.72% | 1,517,401 |
| Aug 18, 2026 | 10.02 | 10.02 | 9.71 | 9.74 | 9.74 | -0.41% | 616,924 |
| Aug 17, 2026 | 10.06 | 10.06 | 9.74 | 9.78 | 9.78 | -0.41% | 572,741 |
| Aug 14, 2026 | 9.92 | 9.92 | 9.76 | 9.82 | 9.82 | 0.41% | 472,245 |
| Aug 13, 2026 | 9.84 | 9.84 | 9.76 | 9.78 | 9.78 | -0.20% | 480,159 |
| Aug 12, 2026 | 9.92 | 9.92 | 9.76 | 9.80 | 9.80 | -0.20% | 399,468 |
| Aug 11, 2026 | 9.99 | 9.99 | 9.62 | 9.82 | 9.82 | -0.30% | 1,055,784 |
| Aug 10, 2026 | 10.12 | 10.12 | 9.83 | 9.85 | 9.85 | -0.30% | 1,445,677 |
| Aug 7, 2026 | 10.14 | 10.14 | 9.82 | 9.88 | 9.88 | -0.20% | 378,208 |
| Aug 6, 2026 | 10.09 | 10.09 | 9.87 | 9.90 | 9.90 | 0.51% | 563,639 |
| Aug 5, 2026 | 10.03 | 10.03 | 9.83 | 9.85 | 9.85 | 0.20% | 448,220 |
| Aug 4, 2026 | 10.09 | 10.09 | 9.81 | 9.83 | 9.83 | -0.20% | 1,583,891 |
| Aug 3, 2026 | 9.60 | 9.89 | 9.60 | 9.85 | 9.85 | 0.72% | 1,008,040 |
| Jul 31, 2026 | 9.77 | 9.80 | 9.74 | 9.78 | 9.78 | 0.41% | 262,449 |
| Jul 30, 2026 | 9.72 | 9.76 | 9.70 | 9.74 | 9.74 | 0.21% | 389,923 |
| Jul 29, 2026 | 9.87 | 9.87 | 9.38 | 9.72 | 9.72 | 0.93% | 1,033,750 |
| Jul 28, 2026 | 11.40 | 11.40 | 9.60 | 9.63 | 9.63 | -0.10% | 1,243,192 |
| Jul 27, 2026 | 9.77 | 9.77 | 9.52 | 9.64 | 9.64 | 1.05% | 617,863 |
| Jul 24, 2026 | 9.82 | 9.82 | 9.47 | 9.54 | 9.54 | -0.52% | 1,283,569 |
| Jul 23, 2026 | 9.87 | 9.87 | 9.55 | 9.59 | 9.59 | -0.42% | 2,057,049 |
| Jul 22, 2026 | 9.93 | 9.93 | 9.61 | 9.63 | 9.63 | -0.62% | 845,909 |
| Jul 21, 2026 | 9.76 | 9.76 | 9.67 | 9.69 | 9.69 | -0.10% | 401,267 |
| Jul 20, 2026 | 9.97 | 9.97 | 9.67 | 9.70 | 9.70 | -0.31% | 254,088 |
| Jul 17, 2026 | 9.60 | 9.75 | 9.60 | 9.73 | 9.73 | 0.93% | 620,202 |
| Jul 16, 2026 | 9.88 | 9.88 | 9.62 | 9.64 | 9.64 | - | 258,803 |
| Jul 15, 2026 | 9.86 | 9.86 | 9.62 | 9.64 | 9.64 | 0.21% | 284,877 |
| Jul 14, 2026 | 9.69 | 9.76 | 9.61 | 9.62 | 9.62 | -0.72% | 747,308 |