NSE:NIFTYIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	274.44	274.44	268.77	269.89	-	0.80%	253,401
May 22, 2026	266.79	268.68	266.79	267.75	267.75	0.36%	319,790
May 21, 2026	268.01	269.49	266.05	266.79	266.79	-0.01%	434,383
May 20, 2026	264.76	267.09	263.87	266.82	266.82	0.31%	458,791
May 19, 2026	267.14	267.94	265.55	266.00	266.00	-0.07%	442,699
May 18, 2026	265.89	266.86	263.16	266.19	266.19	-0.03%	837,463
May 15, 2026	265.86	268.29	265.86	266.28	266.28	-0.28%	777,542
May 14, 2026	265.34	267.40	263.95	267.02	267.02	1.14%	779,086
May 13, 2026	263.48	265.90	262.07	264.02	264.02	0.20%	855,103
May 12, 2026	265.00	268.29	263.00	263.48	263.48	-1.98%	1,536,516
May 11, 2026	265.50	279.12	265.50	268.79	268.79	-1.29%	1,285,458
May 8, 2026	273.94	273.94	271.90	272.31	272.31	-0.55%	836,019
May 7, 2026	276.31	276.31	273.21	273.82	273.82	-0.13%	1,037,500
May 6, 2026	279.15	279.15	270.61	274.17	274.17	1.16%	1,204,976
May 5, 2026	272.37	272.37	269.29	271.02	271.02	-0.28%	768,994
May 4, 2026	270.69	273.58	270.69	271.77	271.77	0.40%	536,973
Apr 30, 2026	271.80	271.80	268.28	270.69	270.69	-0.41%	745,453
Apr 29, 2026	272.44	273.59	269.98	271.81	271.81	0.67%	457,550
Apr 28, 2026	271.87	271.90	269.69	269.99	269.99	-0.51%	689,006
Apr 27, 2026	269.61	271.63	269.61	271.37	271.37	0.65%	419,838
Apr 24, 2026	272.99	272.99	268.78	269.61	269.61	-1.04%	1,044,126
Apr 23, 2026	273.80	273.80	272.07	272.45	272.45	-0.71%	602,023
Apr 22, 2026	273.66	276.22	273.66	274.41	274.41	-0.66%	627,873
Apr 21, 2026	275.73	276.55	267.24	276.23	276.23	0.78%	709,863
Apr 20, 2026	274.39	275.38	273.06	274.10	274.10	-0.11%	668,508
Apr 17, 2026	273.13	274.98	271.58	274.39	274.39	0.63%	919,871
Apr 16, 2026	274.98	274.98	271.77	272.67	272.67	-0.23%	907,497
Apr 15, 2026	269.99	273.57	269.99	273.30	273.30	1.73%	1,323,716
Apr 13, 2026	267.00	269.46	265.75	268.65	268.65	-0.80%	1,020,671
Apr 10, 2026	267.46	271.19	267.46	270.83	270.83	1.03%	956,414
Apr 9, 2026	267.90	270.26	267.00	268.06	268.06	-0.94%	1,092,905
Apr 8, 2026	268.26	270.86	267.01	270.60	270.60	3.90%	2,524,332
Apr 7, 2026	265.72	265.72	256.08	260.45	260.45	0.47%	907,332
Apr 6, 2026	258.88	259.43	254.25	259.24	259.24	1.19%	1,805,413
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