NSE:NIFTYETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	254.53	255.80	254.27	255.42	255.42	0.35%	69,341
Sep 22, 2026	255.39	255.85	253.75	254.53	254.53	-0.34%	112,153
Sep 21, 2026	248.14	255.73	248.14	255.39	255.39	0.35%	107,334
Sep 18, 2026	254.80	255.02	253.61	254.51	254.51	0.44%	142,854
Sep 17, 2026	252.50	254.35	252.50	253.40	253.40	0.04%	120,788
Sep 16, 2026	253.50	253.83	252.00	253.31	253.31	0.25%	123,040
Sep 15, 2026	255.17	258.86	252.12	252.68	252.68	-1.02%	119,757
Sep 11, 2026	254.57	255.59	252.56	255.29	255.29	0.08%	193,221
Sep 10, 2026	255.83	256.00	254.82	255.09	255.09	-0.29%	146,073
Sep 9, 2026	256.90	257.02	255.53	255.83	255.83	-0.66%	160,962
Sep 8, 2026	258.47	259.33	257.10	257.53	257.53	-0.34%	278,731
Sep 7, 2026	267.20	267.20	254.17	258.42	258.42	-0.87%	797,690
Sep 4, 2026	260.99	261.45	259.58	260.69	260.69	0.25%	110,752
Sep 3, 2026	261.36	261.80	259.70	260.05	260.05	-	68,810
Sep 2, 2026	260.71	260.71	259.21	260.05	260.05	-0.26%	360,960
Sep 1, 2026	260.11	264.55	260.11	260.72	260.72	-0.46%	193,330
Aug 31, 2026	263.29	263.76	261.37	261.92	261.92	-0.40%	66,656
Aug 28, 2026	260.26	263.69	260.26	262.96	262.96	0.03%	157,363
Aug 27, 2026	264.05	265.90	261.91	262.89	262.89	-0.44%	49,802
Aug 26, 2026	265.00	266.09	263.56	264.05	264.05	-0.28%	262,894
Aug 25, 2026	260.86	265.30	260.86	264.78	264.78	0.49%	69,487
Aug 24, 2026	265.16	265.17	263.02	263.49	263.49	-0.26%	366,727
Aug 21, 2026	264.01	264.45	257.40	264.18	264.18	0.06%	948,031
Aug 20, 2026	263.19	264.39	263.19	264.01	264.01	0.69%	355,259
Aug 19, 2026	263.73	263.73	261.82	262.19	262.19	-0.55%	820,285
Aug 18, 2026	265.37	265.37	263.00	263.65	263.65	-0.65%	564,123
Aug 17, 2026	259.06	265.71	259.06	265.37	265.37	-0.13%	327,980
Aug 14, 2026	265.33	265.89	263.11	265.71	265.71	0.14%	81,743
Aug 13, 2026	265.06	265.95	265.01	265.33	265.33	-0.09%	246,734
Aug 12, 2026	266.58	266.59	264.41	265.57	265.57	-0.38%	275,925
Aug 11, 2026	268.30	268.30	265.85	266.57	266.57	-0.43%	179,362
Aug 10, 2026	260.80	268.10	260.80	267.72	267.72	0.09%	136,773
Aug 7, 2026	268.47	268.47	267.00	267.49	267.49	-0.31%	446,356
Aug 6, 2026	267.40	268.60	267.35	268.33	268.33	0.35%	213,961
Aug 5, 2026	267.32	268.75	266.91	267.39	267.39	0.32%	551,616
Aug 4, 2026	267.96	267.96	266.05	266.53	266.53	-0.43%	423,297
Aug 3, 2026	268.11	269.05	266.24	267.69	267.69	0.84%	2,196,167
Jul 31, 2026	265.88	265.88	264.42	265.46	265.46	0.34%	180,467
Jul 30, 2026	264.50	264.88	262.80	264.56	264.56	0.27%	191,637
Jul 29, 2026	262.50	264.15	262.01	263.84	263.84	1.19%	146,605
Jul 28, 2026	261.26	261.53	260.35	260.75	260.75	-0.20%	205,059
Jul 27, 2026	259.16	261.38	259.15	261.26	261.26	1.07%	254,173
Jul 24, 2026	265.88	265.88	256.63	258.50	258.50	-0.35%	219,321
Jul 23, 2026	261.10	261.10	255.00	259.40	259.40	-0.65%	288,804
Jul 22, 2026	256.58	264.00	256.58	261.10	261.10	-0.78%	327,654
Jul 21, 2026	263.31	263.98	262.50	263.16	263.16	-0.47%	102,129
Jul 20, 2026	264.70	272.57	262.29	264.41	264.41	-0.11%	356,304
Jul 17, 2026	263.16	264.77	261.80	264.70	264.70	1.08%	883,239
Jul 16, 2026	262.54	262.98	261.42	261.86	261.86	-0.02%	129,763
Jul 15, 2026	261.57	263.19	261.24	261.92	261.92	0.16%	384,167