NSE:NIFTYIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	263.66	263.66	250.40	256.19	256.19	0.08%	1,719,012
Apr 1, 2026	259.58	259.58	255.12	255.98	255.98	1.57%	1,433,058
Mar 30, 2026	257.05	257.05	251.26	252.02	252.02	-2.13%	2,722,023
Mar 27, 2026	262.59	262.59	257.21	257.51	257.51	-1.95%	1,651,898
Mar 25, 2026	259.70	264.51	258.67	262.64	262.64	1.63%	1,620,655
Mar 24, 2026	260.56	260.56	255.14	258.44	258.44	1.78%	2,193,805
Mar 23, 2026	260.01	260.01	253.50	253.91	253.91	-2.60%	3,035,353
Mar 20, 2026	263.00	263.10	260.26	260.69	260.69	0.18%	1,502,201
Mar 19, 2026	266.79	266.79	259.20	260.22	260.22	-2.89%	3,745,483
Mar 18, 2026	268.02	268.80	265.38	267.97	267.97	0.80%	1,020,790
Mar 17, 2026	263.77	266.69	263.13	265.84	265.84	0.78%	928,559
Mar 16, 2026	261.66	264.72	258.81	263.77	263.77	0.95%	1,528,674
Mar 13, 2026	266.56	266.56	260.58	261.28	261.28	-1.98%	3,029,983
Mar 12, 2026	267.50	268.75	264.30	266.56	266.56	-1.00%	1,767,134
Mar 11, 2026	280.36	280.36	268.80	269.26	269.26	-1.56%	1,221,052
Mar 10, 2026	278.00	278.00	271.20	273.53	273.53	0.88%	1,098,529
Mar 9, 2026	273.31	273.31	267.35	271.14	271.14	-1.67%	3,097,033
Mar 6, 2026	276.13	279.07	275.26	275.74	275.74	-1.13%	1,142,626
Mar 5, 2026	276.21	279.94	276.21	278.90	278.90	1.11%	1,231,933
Mar 4, 2026	279.30	279.30	274.06	275.85	275.85	-1.65%	1,972,869
Mar 2, 2026	279.00	282.62	277.60	280.48	280.48	-1.29%	2,643,523
Feb 27, 2026	287.23	287.57	283.58	284.15	284.15	-1.07%	849,656
Feb 26, 2026	288.65	295.87	286.41	287.23	287.23	-0.01%	507,508
Feb 25, 2026	288.28	288.70	286.50	287.25	287.25	0.26%	410,260
Feb 24, 2026	288.00	289.04	285.60	286.50	286.50	-0.88%	706,699
Feb 23, 2026	288.19	290.30	288.14	289.05	289.05	0.38%	486,272
Feb 20, 2026	289.89	289.89	286.15	287.97	287.97	0.25%	452,021
Feb 19, 2026	290.87	298.14	286.30	287.25	287.25	-1.24%	836,052
Feb 18, 2026	291.19	291.19	289.12	290.87	290.87	0.29%	769,086
Feb 17, 2026	289.50	290.42	287.74	290.03	290.03	0.18%	490,265
Feb 16, 2026	287.39	294.57	285.86	289.50	289.50	0.73%	634,545
Feb 13, 2026	289.61	289.61	287.00	287.39	287.39	-1.18%	944,340
Feb 12, 2026	290.71	292.85	290.34	290.83	290.83	-0.58%	805,555
Feb 11, 2026	293.70	293.70	291.81	292.53	292.53	0.13%	430,282
Feb 10, 2026	291.34	292.59	291.19	292.15	292.15	0.33%	727,694
Feb 9, 2026	292.00	292.48	290.32	291.19	291.19	0.63%	602,407
Feb 6, 2026	289.25	289.68	285.82	289.36	289.36	0.19%	640,310
Feb 5, 2026	289.97	290.56	288.23	288.82	288.82	-0.40%	530,936
Feb 4, 2026	289.70	290.56	288.06	289.97	289.97	0.13%	437,924
Feb 3, 2026	293.16	298.86	288.00	289.59	289.59	2.58%	2,025,266
Feb 2, 2026	289.63	289.63	278.50	282.31	282.31	0.40%	1,249,663
Feb 1, 2026	286.30	286.82	278.51	281.19	281.19	-1.45%	1,066,322
Jan 30, 2026	294.36	294.36	283.80	285.33	285.33	-0.16%	869,205
Jan 29, 2026	282.00	286.19	282.00	285.79	285.79	0.25%	461,364
Jan 28, 2026	283.34	285.29	283.31	285.07	285.07	0.63%	589,957
Jan 27, 2026	283.41	284.29	281.05	283.29	283.29	0.28%	1,320,192
Jan 23, 2026	286.55	286.55	282.16	282.49	282.49	-0.90%	935,125
Jan 22, 2026	282.11	286.50	282.11	285.06	285.06	0.54%	1,174,379
Jan 21, 2026	284.35	285.18	280.90	283.53	283.53	-0.36%	1,055,417
Jan 20, 2026	288.12	288.88	284.00	284.55	284.55	-1.24%	983,283