NSE:NIFTYIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	265.78	266.65	265.00	266.29	266.29	0.33%	320,959
Sep 22, 2026	266.60	266.60	262.50	265.42	265.42	-0.25%	315,625
Sep 21, 2026	269.00	269.00	264.81	266.09	266.09	0.36%	614,840
Sep 18, 2026	268.50	268.50	264.37	265.13	265.13	0.17%	397,456
Sep 17, 2026	264.47	265.34	263.05	264.67	264.67	0.38%	254,440
Sep 16, 2026	269.94	269.94	262.70	263.67	263.67	0.12%	511,272
Sep 15, 2026	270.98	270.98	263.00	263.36	263.36	-0.87%	638,243
Sep 11, 2026	264.77	266.36	263.66	265.67	265.67	-0.06%	494,060
Sep 10, 2026	267.59	267.59	265.60	265.84	265.84	-0.34%	573,236
Sep 9, 2026	268.27	268.27	266.52	266.76	266.76	-0.79%	901,843
Sep 8, 2026	274.00	274.00	268.36	268.88	268.88	-0.27%	673,504
Sep 7, 2026	275.40	275.40	269.40	269.60	269.60	-0.84%	784,440
Sep 4, 2026	272.23	272.40	270.51	271.88	271.88	0.33%	315,336
Sep 3, 2026	273.10	273.10	270.60	270.98	270.98	-0.09%	680,558
Sep 2, 2026	271.76	271.76	270.26	271.22	271.22	-0.33%	666,394
Sep 1, 2026	277.40	277.40	271.81	272.12	272.12	-0.48%	544,523
Aug 31, 2026	270.25	274.82	270.25	273.42	273.42	-0.30%	866,411
Aug 28, 2026	273.65	274.84	273.41	274.23	274.23	-	825,870
Aug 27, 2026	274.59	275.60	273.63	274.23	274.23	-0.50%	375,591
Aug 26, 2026	278.00	278.00	275.32	275.60	275.60	0.05%	227,216
Aug 25, 2026	278.00	278.00	273.85	275.46	275.46	0.27%	451,653
Aug 24, 2026	275.35	276.00	274.14	274.71	274.71	-0.23%	475,200
Aug 21, 2026	275.22	276.09	274.90	275.34	275.34	0.04%	378,664
Aug 20, 2026	273.41	275.81	273.41	275.22	275.22	0.71%	2,064,160
Aug 19, 2026	281.46	281.46	272.97	273.27	273.27	-0.48%	474,062
Aug 18, 2026	269.58	276.56	269.58	274.60	274.60	-0.69%	317,489
Aug 17, 2026	280.00	280.00	275.14	276.50	276.50	-0.12%	695,491
Aug 14, 2026	276.76	277.24	275.96	276.84	276.84	0.03%	271,480
Aug 13, 2026	282.34	282.34	276.01	276.76	276.76	-0.01%	546,851
Aug 12, 2026	277.99	277.99	275.60	276.80	276.80	-0.31%	496,268
Aug 11, 2026	286.48	286.48	277.12	277.66	277.66	-0.66%	240,511
Aug 10, 2026	281.03	281.03	278.25	279.50	279.50	0.45%	427,679
Aug 7, 2026	283.00	283.00	278.01	278.25	278.25	-0.29%	336,699
Aug 6, 2026	278.48	279.80	278.00	279.06	279.06	0.21%	445,128
Aug 5, 2026	279.95	279.95	277.80	278.47	278.47	0.30%	770,671
Aug 4, 2026	278.48	282.20	277.07	277.65	277.65	-0.24%	658,638
Aug 3, 2026	276.71	280.00	276.71	278.33	278.33	0.84%	670,228
Jul 31, 2026	275.76	276.50	274.52	276.01	276.01	0.36%	709,926
Jul 30, 2026	277.15	277.15	273.84	275.03	275.03	0.23%	849,532
Jul 29, 2026	275.15	275.15	272.38	274.41	274.41	0.78%	577,808
Jul 28, 2026	275.80	275.80	271.41	272.28	272.28	0.05%	583,156
Jul 27, 2026	270.32	277.00	270.32	272.15	272.15	0.89%	488,025
Jul 24, 2026	268.00	270.42	267.98	269.76	269.76	-0.28%	1,630,617
Jul 23, 2026	274.65	274.65	270.01	270.52	270.52	-0.52%	1,480,918
Jul 22, 2026	269.85	275.00	269.85	271.93	271.93	-0.70%	810,388
Jul 21, 2026	274.50	274.77	273.11	273.85	273.85	-0.11%	330,696
Jul 20, 2026	274.70	274.79	272.64	274.15	274.15	-0.33%	666,125
Jul 17, 2026	272.49	275.47	272.48	275.06	275.06	0.95%	827,327
Jul 16, 2026	277.72	277.72	272.00	272.48	272.48	0.08%	548,314
Jul 15, 2026	273.72	273.92	271.51	272.27	272.27	0.13%	350,623