Mirae Asset NIFTY 50 ETF (NSE:NIFTYETF)
India · Delayed Price · Currency is INR 266.06
-2.80 (-1.04%)
At close: Sep 26, 2025
NSE:NIFTYETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 268.18 | 268.21 | 265.46 | 266.30 | 266.30 | -0.87% | 515,314 |
| Sep 25, 2025 | 270.78 | 270.78 | 268.30 | 268.65 | 268.65 | -0.54% | 60,788 |
| Sep 24, 2025 | 271.34 | 271.34 | 269.54 | 270.10 | 270.10 | -0.38% | 284,427 |
| Sep 23, 2025 | 272.59 | 272.59 | 270.50 | 271.14 | 271.14 | -0.21% | 107,595 |
| Sep 22, 2025 | 272.70 | 272.98 | 270.01 | 271.71 | 271.71 | -0.37% | 300,688 |
| Sep 19, 2025 | 275.00 | 276.00 | 272.32 | 272.71 | 272.71 | -0.34% | 251,962 |
| Sep 18, 2025 | 274.45 | 274.52 | 273.00 | 273.65 | 273.65 | 0.29% | 157,565 |
| Sep 17, 2025 | 273.65 | 273.67 | 271.95 | 272.86 | 272.86 | 0.34% | 310,065 |
| Sep 16, 2025 | 270.04 | 272.16 | 270.04 | 271.94 | 271.94 | 0.79% | 134,170 |
| Sep 15, 2025 | 270.37 | 271.25 | 269.77 | 269.82 | 269.82 | -0.21% | 371,081 |
| Sep 12, 2025 | 277.66 | 277.66 | 269.57 | 270.38 | 270.38 | 0.30% | 195,481 |
| Sep 11, 2025 | 269.95 | 269.95 | 268.78 | 269.57 | 269.57 | 0.36% | 282,138 |
| Sep 10, 2025 | 269.42 | 269.50 | 268.50 | 268.61 | 268.61 | 0.20% | 817,451 |
| Sep 9, 2025 | 267.49 | 268.73 | 266.77 | 268.08 | 268.08 | 0.49% | 236,583 |
| Sep 8, 2025 | 267.00 | 268.30 | 266.59 | 266.76 | 266.76 | 0.06% | 155,592 |
| Sep 5, 2025 | 268.39 | 268.39 | 265.21 | 266.59 | 266.59 | 0.11% | 191,015 |
| Sep 4, 2025 | 258.16 | 268.89 | 258.16 | 266.29 | 266.29 | 0.06% | 475,973 |
| Sep 3, 2025 | 266.45 | 266.70 | 264.78 | 266.14 | 266.14 | 0.38% | 74,121 |
| Sep 2, 2025 | 272.34 | 272.34 | 264.50 | 265.12 | 265.12 | -0.22% | 138,662 |
| Sep 1, 2025 | 263.76 | 265.78 | 263.65 | 265.70 | 265.70 | 0.73% | 64,359 |
| Aug 29, 2025 | 264.21 | 265.33 | 263.30 | 263.77 | 263.77 | -0.16% | 211,719 |
| Aug 28, 2025 | 266.99 | 268.40 | 263.95 | 264.20 | 264.20 | -0.71% | 147,973 |
| Aug 26, 2025 | 269.88 | 269.88 | 265.98 | 266.09 | 266.09 | -0.91% | 312,882 |
| Aug 25, 2025 | 268.88 | 269.50 | 267.00 | 268.54 | 268.54 | 0.08% | 485,975 |
| Aug 22, 2025 | 269.01 | 270.48 | 268.06 | 268.33 | 268.33 | -0.79% | 101,176 |
| Aug 21, 2025 | 270.27 | 271.17 | 269.61 | 270.48 | 270.48 | 0.31% | 31,682 |
| Aug 20, 2025 | 270.62 | 270.62 | 268.30 | 269.64 | 269.64 | 0.13% | 222,467 |
| Aug 19, 2025 | 269.70 | 269.70 | 267.95 | 269.28 | 269.28 | 0.34% | 213,637 |
| Aug 18, 2025 | 267.99 | 273.01 | 267.15 | 268.36 | 268.36 | 1.05% | 221,664 |
| Aug 14, 2025 | 266.46 | 266.46 | 264.25 | 265.56 | 265.56 | 0.08% | 45,178 |
| Aug 13, 2025 | 266.50 | 266.50 | 264.20 | 265.36 | 265.36 | 0.53% | 18,919 |
| Aug 12, 2025 | 265.90 | 265.94 | 263.60 | 263.97 | 263.97 | -0.23% | 40,623 |
| Aug 11, 2025 | 268.92 | 268.92 | 262.01 | 264.58 | 264.58 | 0.84% | 38,690 |
| Aug 8, 2025 | 257.79 | 265.99 | 257.79 | 262.37 | 262.37 | -0.77% | 70,799 |
| Aug 7, 2025 | 266.01 | 266.45 | 262.15 | 264.41 | 264.41 | -0.03% | 128,223 |
| Aug 6, 2025 | 266.93 | 266.93 | 264.30 | 264.48 | 264.48 | -0.43% | 18,294 |
| Aug 5, 2025 | 267.49 | 267.49 | 264.11 | 265.61 | 265.61 | -0.09% | 373,576 |
| Aug 4, 2025 | 271.17 | 271.17 | 264.01 | 265.84 | 265.84 | 0.48% | 753,730 |
| Aug 1, 2025 | 266.37 | 266.96 | 264.20 | 264.56 | 264.56 | -0.82% | 65,317 |
| Jul 31, 2025 | 265.00 | 268.49 | 260.72 | 266.75 | 266.75 | -0.25% | 519,515 |
| Jul 30, 2025 | 273.47 | 273.47 | 265.00 | 267.41 | 267.41 | 0.23% | 61,781 |
| Jul 29, 2025 | 266.49 | 267.50 | 265.01 | 266.80 | 266.80 | 0.34% | 75,723 |
| Jul 28, 2025 | 274.00 | 274.00 | 265.48 | 265.89 | 265.89 | -0.53% | 142,673 |
| Jul 25, 2025 | 268.00 | 269.72 | 267.00 | 267.32 | 267.32 | -0.89% | 272,485 |
| Jul 24, 2025 | 268.00 | 272.39 | 268.00 | 269.73 | 269.73 | -0.40% | 145,411 |
| Jul 23, 2025 | 270.15 | 271.04 | 269.48 | 270.82 | 270.82 | 0.50% | 339,003 |
| Jul 22, 2025 | 271.21 | 271.49 | 269.00 | 269.48 | 269.48 | -0.14% | 68,448 |
| Jul 21, 2025 | 274.94 | 274.94 | 267.50 | 269.87 | 269.87 | 0.61% | 43,465 |
| Jul 18, 2025 | 271.10 | 271.19 | 268.01 | 268.24 | 268.24 | -0.56% | 164,407 |
| Jul 17, 2025 | 271.99 | 271.99 | 269.60 | 269.76 | 269.76 | -0.34% | 81,348 |