Quantum Mutual Fund - Quantum Nifty 50 ETF (NSE:QNIFTY)
India · Delayed Price · Currency is INR 248.72
+0.55 (0.22%)
At close: Apr 2, 2026
NSE:QNIFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 254.37 | 254.37 | 243.20 | 248.72 | 248.72 | 0.22% | 65,012 |
| Apr 1, 2026 | 250.41 | 251.19 | 248.00 | 248.17 | 248.17 | 1.28% | 9,782 |
| Mar 30, 2026 | 256.60 | 256.60 | 244.40 | 245.04 | 245.04 | -2.12% | 15,346 |
| Mar 27, 2026 | 254.10 | 254.23 | 248.03 | 250.35 | 250.35 | -1.97% | 24,757 |
| Mar 25, 2026 | 253.01 | 257.00 | 253.01 | 255.37 | 255.37 | 1.49% | 10,972 |
| Mar 24, 2026 | 251.19 | 252.20 | 248.19 | 251.63 | 251.63 | 1.93% | 25,940 |
| Mar 23, 2026 | 255.90 | 255.90 | 246.20 | 246.86 | 246.86 | -2.33% | 27,148 |
| Mar 20, 2026 | 254.41 | 255.20 | 252.60 | 252.75 | 252.75 | 0.09% | 2,665 |
| Mar 19, 2026 | 257.01 | 257.01 | 251.80 | 252.53 | 252.53 | -2.95% | 20,497 |
| Mar 18, 2026 | 255.51 | 261.20 | 252.96 | 260.21 | 260.21 | 0.91% | 3,294 |
| Mar 17, 2026 | 256.21 | 258.60 | 255.61 | 257.86 | 257.86 | 0.68% | 2,359 |
| Mar 16, 2026 | 253.20 | 257.02 | 251.61 | 256.12 | 256.12 | 0.87% | 9,853 |
| Mar 13, 2026 | 257.08 | 257.09 | 253.41 | 253.92 | 253.92 | -1.82% | 16,410 |
| Mar 12, 2026 | 259.10 | 261.19 | 257.60 | 258.63 | 258.63 | -1.11% | 4,430 |
| Mar 11, 2026 | 265.59 | 265.80 | 261.40 | 261.53 | 261.53 | -1.57% | 3,979 |
| Mar 10, 2026 | 266.20 | 266.20 | 263.84 | 265.69 | 265.69 | 0.90% | 6,796 |
| Mar 9, 2026 | 266.90 | 266.90 | 259.60 | 263.32 | 263.32 | -1.51% | 7,157 |
| Mar 6, 2026 | 270.19 | 270.19 | 267.25 | 267.36 | 267.36 | -1.22% | 3,408 |
| Mar 5, 2026 | 268.41 | 272.00 | 267.00 | 270.67 | 270.67 | 0.92% | 10,942 |
| Mar 4, 2026 | 267.48 | 269.00 | 266.60 | 268.21 | 268.21 | -1.53% | 22,355 |
| Mar 2, 2026 | 275.99 | 275.99 | 269.60 | 272.38 | 272.38 | -1.32% | 8,220 |
| Feb 27, 2026 | 279.00 | 279.00 | 275.59 | 276.01 | 276.01 | -1.07% | 7,440 |
| Feb 26, 2026 | 279.94 | 279.94 | 278.00 | 279.00 | 279.00 | 0.05% | 1,186 |
| Feb 25, 2026 | 282.90 | 282.90 | 278.60 | 278.86 | 278.86 | 0.22% | 2,228 |
| Feb 24, 2026 | 282.32 | 282.32 | 277.40 | 278.25 | 278.25 | -1.15% | 1,534 |
| Feb 23, 2026 | 281.07 | 282.00 | 279.80 | 281.48 | 281.48 | 0.65% | 5,292 |
| Feb 20, 2026 | 278.60 | 281.40 | 275.42 | 279.67 | 279.67 | 0.39% | 16,206 |
| Feb 19, 2026 | 275.91 | 286.50 | 275.91 | 278.58 | 278.58 | -1.56% | 8,475 |
| Feb 18, 2026 | 278.11 | 283.00 | 278.11 | 282.99 | 282.99 | 0.53% | 15,027 |
| Feb 17, 2026 | 280.95 | 282.00 | 280.00 | 281.51 | 281.51 | 0.20% | 4,578 |
| Feb 16, 2026 | 280.66 | 284.90 | 278.25 | 280.95 | 280.95 | 0.60% | 6,411 |
| Feb 13, 2026 | 285.00 | 285.29 | 279.00 | 279.27 | 279.27 | -1.12% | 7,562 |
| Feb 12, 2026 | 286.03 | 286.03 | 282.20 | 282.42 | 282.42 | -0.77% | 3,690 |
| Feb 11, 2026 | 284.00 | 284.63 | 283.00 | 284.60 | 284.60 | 0.34% | 18,730 |
| Feb 10, 2026 | 284.20 | 284.51 | 283.20 | 283.65 | 283.65 | 0.04% | 12,540 |
| Feb 9, 2026 | 283.33 | 283.65 | 282.40 | 283.53 | 283.53 | 0.57% | 15,280 |
| Feb 6, 2026 | 280.20 | 281.98 | 278.80 | 281.92 | 281.92 | 0.39% | 21,970 |
| Feb 5, 2026 | 281.20 | 281.40 | 280.20 | 280.82 | 280.82 | -0.47% | 15,900 |
| Feb 4, 2026 | 281.40 | 282.60 | 280.60 | 282.16 | 282.16 | 0.01% | 5,840 |
| Feb 3, 2026 | 281.00 | 283.42 | 280.26 | 282.12 | 282.12 | 2.78% | 10,800 |
| Feb 2, 2026 | 271.60 | 274.80 | 270.80 | 274.50 | 274.50 | 0.83% | 9,120 |
| Feb 1, 2026 | 276.00 | 278.60 | 271.00 | 272.24 | 272.24 | -1.81% | 7,820 |
| Jan 30, 2026 | 275.60 | 277.60 | 275.60 | 277.25 | 277.25 | -0.27% | 1,800 |
| Jan 29, 2026 | 276.20 | 278.60 | 275.60 | 278.01 | 278.01 | 0.28% | 5,210 |
| Jan 28, 2026 | 276.22 | 277.40 | 275.40 | 277.25 | 277.25 | 0.37% | 2,630 |
| Jan 27, 2026 | 275.89 | 276.33 | 273.40 | 276.22 | 276.22 | 0.62% | 14,230 |
| Jan 23, 2026 | 276.80 | 277.20 | 274.20 | 274.52 | 274.52 | -0.75% | 36,000 |
| Jan 22, 2026 | 280.99 | 280.99 | 275.20 | 276.60 | 276.60 | 0.42% | 5,520 |
| Jan 21, 2026 | 276.00 | 277.00 | 273.20 | 275.44 | 275.44 | -0.47% | 26,290 |
| Jan 20, 2026 | 279.80 | 279.80 | 276.00 | 276.73 | 276.73 | -1.27% | 6,310 |