Quantum Mutual Fund - Quantum Nifty 50 ETF (NSE:QNIFTY)
India · Delayed Price · Currency is INR 258.20
+0.60 (0.23%)
At close: Sep 23, 2026
NSE:QNIFTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 257.62 | 261.90 | 257.00 | 257.60 | 257.60 | -0.35% | 5,541 |
| Sep 21, 2026 | 259.99 | 259.99 | 256.40 | 258.50 | 258.50 | 0.34% | 5,809 |
| Sep 18, 2026 | 259.90 | 259.90 | 255.00 | 257.62 | 257.62 | 0.15% | 1,691 |
| Sep 17, 2026 | 258.90 | 258.90 | 255.60 | 257.24 | 257.24 | 0.33% | 11,686 |
| Sep 16, 2026 | 255.00 | 257.00 | 255.00 | 256.39 | 256.39 | 0.23% | 2,924 |
| Sep 15, 2026 | 260.19 | 260.40 | 255.00 | 255.81 | 255.81 | -1.19% | 7,801 |
| Sep 11, 2026 | 257.00 | 259.00 | 255.80 | 258.90 | 258.90 | 0.26% | 2,099 |
| Sep 10, 2026 | 259.00 | 259.38 | 257.60 | 258.22 | 258.22 | -0.24% | 2,028 |
| Sep 9, 2026 | 260.14 | 260.67 | 258.20 | 258.85 | 258.85 | -1.11% | 6,728 |
| Sep 8, 2026 | 267.00 | 267.00 | 258.51 | 261.76 | 261.76 | -0.16% | 5,892 |
| Sep 7, 2026 | 266.20 | 266.20 | 261.60 | 262.18 | 262.18 | -0.75% | 5,242 |
| Sep 4, 2026 | 270.24 | 270.24 | 262.80 | 264.15 | 264.15 | 0.19% | 2,823 |
| Sep 3, 2026 | 268.00 | 268.00 | 263.40 | 263.65 | 263.65 | 0.09% | 1,075 |
| Sep 2, 2026 | 267.50 | 267.50 | 262.17 | 263.41 | 263.41 | -0.36% | 6,966 |
| Sep 1, 2026 | 264.60 | 266.00 | 264.00 | 264.36 | 264.36 | -0.35% | 1,110 |
| Aug 31, 2026 | 266.00 | 266.00 | 263.82 | 265.30 | 265.30 | -0.38% | 3,551 |
| Aug 28, 2026 | 271.51 | 271.51 | 263.01 | 266.31 | 266.31 | 0.05% | 1,049 |
| Aug 27, 2026 | 268.00 | 268.00 | 265.40 | 266.19 | 266.19 | -0.48% | 10,992 |
| Aug 26, 2026 | 268.80 | 269.40 | 267.12 | 267.48 | 267.48 | - | 3,296 |
| Aug 25, 2026 | 266.60 | 267.80 | 266.00 | 267.49 | 267.49 | 0.34% | 2,124 |
| Aug 24, 2026 | 268.20 | 268.20 | 265.60 | 266.59 | 266.59 | -0.26% | 5,888 |
| Aug 21, 2026 | 270.60 | 270.60 | 266.30 | 267.28 | 267.28 | 0.10% | 3,381 |
| Aug 20, 2026 | 267.40 | 267.80 | 265.80 | 267.00 | 267.00 | 0.68% | 4,258 |
| Aug 19, 2026 | 266.80 | 266.80 | 265.00 | 265.20 | 265.20 | -0.58% | 721 |
| Aug 18, 2026 | 275.16 | 275.16 | 266.10 | 266.74 | 266.74 | -0.64% | 4,134 |
| Aug 17, 2026 | 270.90 | 270.90 | 267.20 | 268.45 | 268.45 | -0.13% | 1,192 |
| Aug 14, 2026 | 268.40 | 269.00 | 268.00 | 268.80 | 268.80 | 0.15% | 628 |
| Aug 13, 2026 | 274.91 | 274.91 | 268.00 | 268.41 | 268.41 | 0.07% | 1,704 |
| Aug 12, 2026 | 269.60 | 269.60 | 267.40 | 268.21 | 268.21 | -0.55% | 798 |
| Aug 11, 2026 | 270.40 | 270.60 | 269.40 | 269.70 | 269.70 | -0.41% | 1,523 |
| Aug 10, 2026 | 272.05 | 272.05 | 269.33 | 270.80 | 270.80 | 0.04% | 3,954 |
| Aug 7, 2026 | 271.54 | 271.54 | 270.40 | 270.70 | 270.70 | -0.31% | 2,601 |
| Aug 6, 2026 | 271.60 | 272.00 | 271.00 | 271.54 | 271.54 | 0.38% | 1,864 |
| Aug 5, 2026 | 271.40 | 271.60 | 270.00 | 270.50 | 270.50 | 0.24% | 606 |
| Aug 4, 2026 | 271.00 | 271.77 | 269.40 | 269.84 | 269.84 | -0.26% | 1,763 |
| Aug 3, 2026 | 274.00 | 274.00 | 268.87 | 270.54 | 270.54 | 0.72% | 3,985 |
| Jul 31, 2026 | 268.20 | 268.80 | 267.40 | 268.61 | 268.61 | 0.40% | 2,033 |
| Jul 30, 2026 | 267.20 | 268.00 | 266.29 | 267.54 | 267.54 | 0.14% | 1,888 |
| Jul 29, 2026 | 266.60 | 267.40 | 266.40 | 267.16 | 267.16 | 1.12% | 1,013 |
| Jul 28, 2026 | 264.40 | 264.80 | 263.60 | 264.19 | 264.19 | - | 2,459 |
| Jul 27, 2026 | 268.14 | 268.14 | 263.20 | 264.20 | 264.20 | 0.99% | 7,185 |
| Jul 24, 2026 | 263.75 | 263.75 | 260.00 | 261.60 | 261.60 | -0.32% | 1,564 |
| Jul 23, 2026 | 270.65 | 270.65 | 262.00 | 262.44 | 262.44 | -0.61% | 5,747 |
| Jul 22, 2026 | 265.60 | 265.60 | 263.80 | 264.05 | 264.05 | -0.81% | 445 |
| Jul 21, 2026 | 266.60 | 266.80 | 265.60 | 266.20 | 266.20 | -0.19% | 4,727 |
| Jul 20, 2026 | 267.72 | 267.72 | 265.90 | 266.70 | 266.70 | -0.38% | 6,196 |
| Jul 17, 2026 | 266.40 | 268.00 | 265.74 | 267.72 | 267.72 | 1.10% | 1,451 |
| Jul 16, 2026 | 265.80 | 266.00 | 264.60 | 264.80 | 264.80 | - | 4,098 |
| Jul 15, 2026 | 264.61 | 266.80 | 264.50 | 264.80 | 264.80 | 0.07% | 668 |
| Jul 14, 2026 | 266.00 | 266.00 | 264.60 | 264.61 | 264.61 | -0.63% | 606 |