Mirae Asset NIFTY 50 ETF (NSE:NIFTYETF)
India · Delayed Price · Currency is INR 267.26
+1.40 (0.53%)
At close: Jul 29, 2025, 3:30 PM IST
NSE:NIFTYETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 265.00 | 269.00 | 263.95 | 264.65 | - | -0.82% | 10,398 |
| Jul 31, 2025 | 266.28 | 268.50 | 265.27 | 266.85 | - | -0.32% | 25,407 |
| Jul 30, 2025 | 267.26 | 267.97 | 266.67 | 267.71 | - | 0.17% | 3,463 |
| Jul 29, 2025 | 265.39 | 267.36 | 265.15 | 267.26 | - | 0.53% | 2,276 |
| Jul 28, 2025 | 268.02 | 268.02 | 265.26 | 265.86 | - | -0.58% | 9,770 |
| Jul 25, 2025 | 269.73 | 269.73 | 267.18 | 267.41 | - | -0.78% | 3,319 |
| Jul 24, 2025 | 268.76 | 271.29 | 268.76 | 269.51 | - | -0.48% | 314 |
| Jul 23, 2025 | 270.29 | 271.00 | 269.50 | 270.80 | - | 0.55% | 329 |
| Jul 22, 2025 | 271.55 | 271.55 | 268.95 | 269.33 | - | -0.19% | 740 |
| Jul 21, 2025 | 274.69 | 274.69 | 267.10 | 269.85 | - | 0.55% | 913 |
| Jul 18, 2025 | 269.95 | 269.95 | 268.00 | 268.38 | - | -0.46% | 1,956 |
| Jul 17, 2025 | 270.87 | 271.29 | 269.47 | 269.63 | - | -0.40% | 5,003 |
| Jul 16, 2025 | 270.50 | 271.44 | 269.84 | 270.71 | - | 0.11% | 2,983 |
| Jul 15, 2025 | 269.84 | 271.33 | 269.50 | 270.40 | - | 0.21% | 14,377 |
| Jul 14, 2025 | 270.07 | 270.26 | 268.99 | 269.84 | - | -0.22% | 6,595 |
| Jul 11, 2025 | 269.89 | 272.00 | 269.89 | 270.43 | - | -0.61% | 6,257 |
| Jul 10, 2025 | 273.31 | 273.81 | 272.09 | 272.09 | - | -0.45% | 50,421 |
| Jul 9, 2025 | 274.33 | 274.61 | 273.29 | 273.33 | - | -0.31% | 348 |
| Jul 8, 2025 | 268.00 | 274.69 | 268.00 | 274.19 | - | 0.11% | 6,550 |
| Jul 7, 2025 | 276.89 | 276.89 | 273.01 | 273.89 | - | 0.10% | 335 |
| Jul 4, 2025 | 274.28 | 274.28 | 272.00 | 273.62 | - | 0.27% | 9,656 |
| Jul 3, 2025 | 271.00 | 274.66 | 271.00 | 272.87 | - | -0.16% | 1,677 |
| Jul 2, 2025 | 274.90 | 274.90 | 272.80 | 273.30 | - | -0.36% | 1,821 |
| Jul 1, 2025 | 276.23 | 276.23 | 273.81 | 274.29 | - | 0.03% | 3,129 |
| Jun 30, 2025 | 272.55 | 276.09 | 272.55 | 274.20 | - | -0.20% | 3,009 |
| Jun 27, 2025 | 270.55 | 275.20 | 270.55 | 274.76 | - | 0.42% | 887 |
| Jun 26, 2025 | 268.00 | 274.08 | 268.00 | 273.61 | - | 1.21% | 5,052 |
| Jun 25, 2025 | 270.34 | 270.80 | 269.34 | 270.33 | - | 0.49% | 10,413 |
| Jun 24, 2025 | 269.50 | 271.06 | 268.96 | 269.00 | - | 0.41% | 6,250 |
| Jun 23, 2025 | 268.49 | 268.50 | 266.12 | 267.90 | - | -0.52% | 4,895 |
| Jun 20, 2025 | 266.50 | 269.37 | 266.50 | 269.30 | - | 1.40% | 50,348 |
| Jun 19, 2025 | 263.78 | 266.49 | 263.78 | 265.59 | - | -0.25% | 7,281 |
| Jun 18, 2025 | 266.31 | 267.48 | 265.40 | 266.26 | - | -0.03% | 8,200 |
| Jun 17, 2025 | 268.20 | 268.20 | 266.00 | 266.35 | - | -0.36% | 8,197 |
| Jun 16, 2025 | 267.75 | 267.75 | 261.05 | 267.30 | - | 0.89% | 137,079 |
| Jun 13, 2025 | 268.49 | 268.49 | 262.01 | 264.95 | - | -0.79% | 36,419 |
| Jun 12, 2025 | 268.78 | 270.00 | 265.89 | 267.07 | - | -0.99% | 26,796 |
| Jun 11, 2025 | 270.80 | 270.80 | 269.02 | 269.73 | - | 0.36% | 29,995 |
| Jun 10, 2025 | 266.51 | 270.00 | 266.51 | 268.76 | - | -0.12% | 46,829 |
| Jun 9, 2025 | 268.94 | 269.52 | 268.71 | 269.07 | - | 0.52% | 9,339 |
| Jun 6, 2025 | 265.30 | 268.00 | 264.30 | 267.67 | - | 0.89% | 25,677 |
| Jun 5, 2025 | 263.50 | 266.75 | 263.50 | 265.30 | - | 0.52% | 37,269 |
| Jun 4, 2025 | 264.48 | 264.48 | 262.69 | 263.94 | - | 0.37% | 7,679 |
| Jun 3, 2025 | 267.23 | 267.23 | 262.50 | 262.96 | - | -0.79% | 17,707 |
| Jun 2, 2025 | 267.23 | 267.23 | 262.85 | 265.05 | - | -0.08% | 3,112 |
| May 30, 2025 | 266.13 | 266.53 | 264.44 | 265.27 | - | -0.45% | 7,631 |
| May 29, 2025 | 265.53 | 266.53 | 263.79 | 266.47 | - | 0.44% | 5,356 |
| May 28, 2025 | 265.65 | 265.82 | 264.79 | 265.30 | - | -0.16% | 139 |
| May 27, 2025 | 269.49 | 269.49 | 264.85 | 265.72 | - | -0.54% | 1,722 |
| May 26, 2025 | 267.12 | 267.90 | 266.40 | 267.16 | - | 0.44% | 2,690 |