NSE:NIFTYETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	251.39	252.31	250.51	251.82	251.82	0.49%	75,360
Jun 8, 2026	251.14	252.08	250.05	250.59	250.59	-1.04%	184,656
Jun 5, 2026	254.37	254.50	252.18	253.23	253.23	-0.15%	215,523
Jun 4, 2026	252.88	254.01	251.70	253.61	253.61	-0.02%	1,168,072
Jun 3, 2026	253.50	254.18	250.90	253.65	253.65	-0.08%	241,251
Jun 2, 2026	259.63	259.63	251.60	253.86	253.86	0.22%	120,680
Jun 1, 2026	256.50	256.72	253.00	253.30	253.30	-0.76%	216,217
May 29, 2026	257.99	259.99	254.26	255.23	255.23	-1.40%	447,275
May 27, 2026	258.50	259.35	258.14	258.86	258.86	0.12%	60,802
May 26, 2026	260.41	260.48	258.36	258.56	258.56	-0.36%	174,386
May 25, 2026	259.95	259.95	257.75	259.50	259.50	1.15%	362,200
May 22, 2026	255.44	257.60	255.10	256.54	256.54	0.43%	81,036
May 21, 2026	257.89	257.89	255.01	255.43	255.43	-0.15%	149,081
May 20, 2026	252.65	256.00	252.65	255.81	255.81	0.12%	107,181
May 19, 2026	257.25	257.25	255.06	255.51	255.51	0.05%	128,736
May 18, 2026	252.72	255.94	252.16	255.39	255.39	0.11%	130,968
May 15, 2026	256.76	257.53	254.84	255.12	255.12	-0.35%	116,889
May 14, 2026	259.61	259.61	250.62	256.01	256.01	1.08%	154,274
May 13, 2026	253.00	255.00	251.64	253.28	253.28	0.15%	203,813
May 12, 2026	251.52	257.68	251.52	252.89	252.89	-1.97%	985,879
May 11, 2026	261.38	261.38	256.77	257.97	257.97	-1.31%	299,254
May 8, 2026	263.15	263.16	261.02	261.39	261.39	-0.45%	106,274
May 7, 2026	255.99	264.39	255.99	262.58	262.58	0.01%	222,348
May 6, 2026	261.65	263.10	259.61	262.56	262.56	1.05%	207,071
May 5, 2026	268.87	268.87	258.32	259.84	259.84	-0.46%	214,910
May 4, 2026	260.15	262.19	259.65	261.04	261.04	0.48%	174,008
Apr 30, 2026	261.39	261.39	257.35	259.79	259.79	-0.61%	532,213
Apr 29, 2026	259.62	262.74	259.62	261.39	261.39	0.88%	197,358
Apr 28, 2026	260.91	260.98	258.80	259.11	259.11	-0.43%	83,400
Apr 27, 2026	260.00	261.98	258.53	260.23	260.23	0.73%	107,952
Apr 24, 2026	261.10	261.48	257.63	258.35	258.35	-1.19%	238,981
Apr 23, 2026	263.05	263.05	261.00	261.47	261.47	-0.60%	120,649
Apr 22, 2026	263.89	264.49	262.80	263.05	263.05	-0.76%	141,955
Apr 21, 2026	264.58	265.50	263.22	265.07	265.07	0.79%	215,217
Apr 20, 2026	270.00	270.00	261.95	262.99	262.99	-0.16%	179,289
Apr 17, 2026	262.36	263.61	260.59	263.42	263.42	0.78%	236,825
Apr 16, 2026	262.20	264.42	260.66	261.38	261.38	-0.03%	199,943
Apr 15, 2026	260.80	262.08	260.80	261.45	261.45	1.57%	402,105
Apr 13, 2026	259.36	259.36	254.56	257.41	257.41	-0.83%	297,707
Apr 10, 2026	257.21	259.80	257.21	259.56	259.56	0.91%	177,569
Apr 9, 2026	262.05	264.60	256.12	257.21	257.21	-0.86%	217,165
Apr 8, 2026	256.85	259.75	256.85	259.45	259.45	3.89%	449,319
Apr 7, 2026	247.79	250.35	245.71	249.73	249.73	0.43%	441,060
Apr 6, 2026	246.49	249.00	243.81	248.67	248.67	1.30%	1,779,933
Apr 2, 2026	243.00	245.98	239.81	245.48	245.48	0.10%	508,955
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