Mirae Asset NIFTY 50 ETF (NSE:NIFTYETF)
India · Delayed Price · Currency is INR 255.12
-0.89 (-0.35%)
At close: May 15, 2026
NSE:NIFTYETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 256.54 | 257.60 | 255.16 | 255.22 | - | -0.22% | 4,811 |
| May 14, 2026 | 246.89 | 256.67 | 246.89 | 255.78 | - | 1.01% | 34,163 |
| May 13, 2026 | 253.25 | 255.11 | 251.52 | 253.23 | - | 0.07% | 12,388 |
| May 12, 2026 | 255.01 | 256.75 | 252.71 | 253.05 | - | -2.04% | 25,925 |
| May 11, 2026 | 260.01 | 260.01 | 257.15 | 258.33 | - | -1.24% | 39,433 |
| May 8, 2026 | 264.94 | 264.94 | 261.15 | 261.57 | - | -0.25% | 7,445 |
| May 7, 2026 | 263.00 | 264.07 | 262.19 | 262.23 | - | -0.08% | 2,983 |
| May 6, 2026 | 261.46 | 262.96 | 259.82 | 262.44 | - | 0.91% | 6,429 |
| May 5, 2026 | 259.32 | 260.41 | 257.94 | 260.08 | - | -0.38% | 6,827 |
| May 4, 2026 | 262.26 | 262.50 | 259.79 | 261.06 | - | 0.64% | 8,087 |
| Apr 30, 2026 | 258.74 | 260.56 | 257.20 | 259.39 | - | -0.94% | 61,426 |
| Apr 29, 2026 | 260.21 | 262.59 | 259.89 | 261.84 | - | 0.88% | 5,819 |
| Apr 28, 2026 | 261.14 | 261.14 | 259.11 | 259.55 | - | -0.21% | 6,643 |
| Apr 27, 2026 | 259.10 | 260.85 | 259.10 | 260.09 | - | 0.56% | 9,887 |
| Apr 24, 2026 | 261.01 | 261.01 | 257.57 | 258.64 | - | -1.20% | 15,255 |
| Apr 23, 2026 | 262.00 | 264.60 | 261.16 | 261.77 | - | -0.48% | 5,218 |
| Apr 22, 2026 | 263.95 | 264.51 | 262.86 | 263.03 | - | -0.87% | 5,500 |
| Apr 21, 2026 | 266.47 | 266.47 | 263.02 | 265.35 | - | 0.84% | 3,217 |
| Apr 20, 2026 | 263.51 | 263.64 | 262.40 | 263.14 | - | -0.16% | 3,731 |
| Apr 17, 2026 | 260.50 | 263.57 | 260.46 | 263.57 | - | 0.82% | 9,022 |
| Apr 16, 2026 | 261.74 | 263.63 | 260.56 | 261.43 | - | -0.12% | 7,070 |
| Apr 15, 2026 | 261.27 | 262.19 | 260.81 | 261.74 | - | 1.71% | 7,538 |
| Apr 13, 2026 | 256.81 | 258.33 | 254.40 | 257.33 | - | -0.84% | 20,777 |
| Apr 10, 2026 | 258.53 | 259.94 | 258.25 | 259.51 | - | 0.74% | 3,830 |
| Apr 9, 2026 | 257.08 | 259.45 | 256.08 | 257.60 | - | -0.80% | 18,649 |
| Apr 8, 2026 | 257.15 | 259.75 | 257.15 | 259.68 | - | 3.97% | 17,474 |
| Apr 7, 2026 | 247.72 | 250.20 | 245.87 | 249.76 | - | 0.54% | 8,479 |
| Apr 6, 2026 | 240.81 | 248.74 | 240.81 | 248.42 | - | 1.12% | 34,202 |
| Apr 2, 2026 | 240.35 | 246.15 | 240.00 | 245.67 | - | 0.18% | 15,766 |
| Apr 1, 2026 | 241.52 | 247.99 | 241.52 | 245.23 | - | 1.54% | 7,780 |
| Mar 30, 2026 | 246.88 | 246.88 | 241.05 | 241.51 | - | -2.18% | 31,023 |
| Mar 27, 2026 | 251.09 | 251.09 | 246.50 | 246.88 | - | -1.97% | 63,843 |
| Mar 25, 2026 | 246.70 | 253.42 | 245.86 | 251.85 | - | 1.51% | 26,908 |
| Mar 24, 2026 | 237.24 | 249.19 | 237.24 | 248.11 | - | 1.96% | 23,141 |
| Mar 23, 2026 | 243.72 | 248.77 | 243.02 | 243.33 | - | -2.77% | 25,153 |
| Mar 20, 2026 | 253.00 | 253.00 | 249.60 | 250.26 | - | 0.43% | 62,392 |
| Mar 19, 2026 | 256.73 | 256.73 | 248.14 | 249.19 | - | -2.99% | 40,545 |
| Mar 18, 2026 | 256.88 | 257.75 | 255.89 | 256.86 | - | 0.78% | 2,378 |
| Mar 17, 2026 | 253.01 | 255.22 | 252.60 | 254.86 | - | 0.73% | 8,982 |
| Mar 16, 2026 | 251.26 | 254.14 | 248.25 | 253.01 | - | 0.93% | 102,725 |
| Mar 13, 2026 | 254.46 | 254.46 | 250.01 | 250.67 | - | -1.95% | 168,649 |
| Mar 12, 2026 | 257.94 | 257.94 | 254.70 | 255.66 | - | -0.98% | 141,206 |
| Mar 11, 2026 | 262.69 | 262.81 | 257.76 | 258.20 | - | -1.65% | 16,720 |
| Mar 10, 2026 | 266.38 | 266.38 | 260.60 | 262.52 | - | 1.01% | 60,119 |
| Mar 9, 2026 | 262.06 | 262.06 | 256.50 | 259.89 | - | -1.71% | 73,060 |
| Mar 6, 2026 | 266.24 | 266.96 | 264.20 | 264.42 | - | -1.06% | 9,244 |
| Mar 5, 2026 | 268.95 | 268.95 | 265.20 | 267.25 | - | 1.05% | 7,814 |
| Mar 4, 2026 | 268.89 | 268.89 | 262.90 | 264.47 | - | -1.67% | 36,603 |
| Mar 2, 2026 | 268.96 | 270.20 | 266.19 | 268.95 | - | -1.25% | 49,494 |
| Feb 27, 2026 | 275.78 | 275.78 | 272.00 | 272.35 | - | -1.24% | 9,792 |