NSE:NIFTYETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	243.00	248.40	243.00	245.24	245.24	1.54%	983,956
Mar 30, 2026	246.73	246.73	240.84	241.51	241.51	-2.11%	613,125
Mar 27, 2026	251.89	251.89	246.23	246.72	246.72	-2.05%	1,468,732
Mar 25, 2026	246.70	253.42	246.70	251.89	251.89	1.59%	1,284,022
Mar 24, 2026	243.31	249.31	243.30	247.94	247.94	1.91%	1,400,953
Mar 23, 2026	250.08	250.08	243.00	243.30	243.30	-2.71%	1,572,251
Mar 20, 2026	250.55	252.41	249.52	250.08	250.08	0.32%	1,471,983
Mar 19, 2026	252.36	255.00	248.10	249.28	249.28	-2.97%	1,896,100
Mar 18, 2026	256.64	257.97	254.96	256.91	256.91	0.77%	186,265
Mar 17, 2026	252.87	255.43	252.51	254.95	254.95	0.82%	1,385,772
Mar 16, 2026	256.71	256.71	248.18	252.87	252.87	0.97%	1,581,847
Mar 13, 2026	254.89	254.94	250.09	250.45	250.45	-2.04%	2,328,595
Mar 12, 2026	257.32	257.67	253.78	255.66	255.66	-0.96%	1,487,714
Mar 11, 2026	262.63	263.00	257.72	258.13	258.13	-1.72%	1,281,096
Mar 10, 2026	262.00	267.70	260.56	262.64	262.64	1.05%	1,796,491
Mar 9, 2026	264.00	264.00	256.20	259.92	259.92	-1.69%	3,324,545
Mar 6, 2026	270.00	270.00	264.13	264.40	264.40	-1.14%	424,388
Mar 5, 2026	266.94	268.60	265.25	267.44	267.44	1.05%	383,910
Mar 4, 2026	265.09	265.90	262.12	264.65	264.65	-1.58%	3,638,431
Mar 2, 2026	279.15	282.03	266.01	268.90	268.90	-1.27%	735,798
Feb 27, 2026	276.53	276.53	271.57	272.35	272.35	-1.18%	375,261
Feb 26, 2026	275.01	276.49	274.58	275.60	275.60	0.03%	209,466
Feb 25, 2026	277.10	277.30	274.89	275.53	275.53	0.17%	123,206
Feb 24, 2026	280.78	284.72	274.00	275.05	275.05	-0.98%	239,137
Feb 23, 2026	279.00	279.00	276.21	277.78	277.78	0.42%	58,615
Feb 20, 2026	275.99	277.41	274.44	276.63	276.63	0.56%	159,873
Feb 19, 2026	280.80	280.80	274.39	275.09	275.09	-1.32%	97,166
Feb 18, 2026	279.39	279.39	277.20	278.76	278.76	0.27%	42,770
Feb 17, 2026	276.78	278.32	276.02	278.00	278.00	0.22%	48,341
Feb 16, 2026	268.70	277.81	268.70	277.39	277.39	0.65%	82,964
Feb 13, 2026	277.65	277.65	275.22	275.59	275.59	-1.28%	238,939
Feb 12, 2026	287.31	287.31	278.50	279.16	279.16	-0.41%	181,754
Feb 11, 2026	281.49	281.49	280.00	280.31	280.31	0.08%	82,294
Feb 10, 2026	286.02	286.02	279.13	280.09	280.09	0.37%	126,509
Feb 9, 2026	279.01	279.30	278.49	279.05	279.05	0.51%	139,019
Feb 6, 2026	277.30	277.79	275.42	277.63	277.63	0.12%	90,440
Feb 5, 2026	278.78	278.78	276.60	277.30	277.30	-0.44%	102,249
Feb 4, 2026	278.04	278.92	276.58	278.52	278.52	0.22%	201,440
Feb 3, 2026	277.72	283.27	272.11	277.90	277.90	2.57%	429,954
Feb 2, 2026	269.53	271.29	266.65	270.95	270.95	1.00%	278,504
Feb 1, 2026	273.79	275.54	265.05	268.27	268.27	-2.01%	340,321
Jan 30, 2026	267.38	274.29	267.38	273.78	273.78	-0.17%	90,510
Jan 29, 2026	273.95	274.97	271.73	274.24	274.24	0.18%	82,475
Jan 28, 2026	273.55	274.02	272.20	273.75	273.75	0.50%	469,082
Jan 27, 2026	270.98	272.91	269.51	272.38	272.38	0.51%	362,766
Jan 23, 2026	280.29	280.29	270.50	270.99	270.99	-0.90%	337,233
Jan 22, 2026	273.22	274.90	272.07	273.46	273.46	0.62%	249,837
Jan 21, 2026	279.55	279.55	269.48	271.78	271.78	-0.35%	346,099
Jan 20, 2026	283.38	283.38	272.20	272.74	272.74	-1.35%	225,721
Jan 19, 2026	277.29	277.29	275.50	276.47	276.47	-0.29%	67,113