Skip to main content

Nifty India Financials ETF (NY: INDF )

41.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 30.42 30.42 30.42 0 +0.08(+0.25%)
Dec 28, 2017 30.34 30.34 30.34 30.34 32 +0.00(+0.00%)
Dec 27, 2017 30.34 30.34 30.34 30.34 2 +0.00(+0.00%)
Dec 26, 2017 30.41 30.41 30.34 30.34 233 +0.03(+0.10%)
Dec 22, 2017 30.24 30.31 30.24 30.31 2,658 +0.07(+0.25%)
Dec 21, 2017 30.52 30.52 30.21 30.24 1,339 -1.30(-4.11%)
Dec 20, 2017 31.62 31.62 31.54 31.54 499 +0.11(+0.36%)
Dec 19, 2017 31.42 31.42 31.42 31.42 647 -0.17(-0.54%)
Dec 18, 2017 31.59 31.59 31.59 31.59 48 +0.32(+1.04%)
Dec 15, 2017 31.10 31.27 31.10 31.27 606 +0.31(+0.99%)
Dec 14, 2017 31.45 31.45 30.96 30.96 618 -0.33(-1.07%)
Dec 13, 2017 31.30 31.30 31.30 31.30 152 +0.30(+0.95%)
Dec 12, 2017 31.00 31.00 31.00 31.00 83 +0.00(+0.00%)
Dec 11, 2017 31.08 31.08 31.00 31.00 2,047 +0.27(+0.87%)
Dec 08, 2017 30.73 30.73 30.73 30.73 0 +0.00(+0.00%)
Dec 07, 2017 30.73 30.73 30.73 30.73 0 +0.00(+0.00%)
Dec 06, 2017 30.73 30.73 30.73 30.73 0 +0.00(+0.00%)
Dec 05, 2017 31.35 31.35 30.73 30.73 840 -0.48(-1.53%)
Dec 04, 2017 31.21 31.21 31.21 31.21 115 +0.49(+1.58%)
Dec 01, 2017 30.96 30.96 30.73 30.73 611 -0.42(-1.35%)
Nov 30, 2017 30.98 31.24 30.98 31.14 1,152 +1.07(+3.55%)
Nov 29, 2017 30.08 30.08 30.08 30.08 0 +0.00(+0.00%)
Nov 28, 2017 30.08 30.08 30.08 30.08 503 +0.24(+0.82%)
Nov 27, 2017 29.83 29.83 29.83 29.83 1 +0.00(+0.00%)
Nov 24, 2017 29.85 29.85 29.83 29.83 524 -0.14(-0.46%)
Nov 22, 2017 29.97 29.97 29.97 29.97 15 +0.00(+0.00%)
Nov 21, 2017 29.97 29.97 29.97 29.97 27 +0.44(+1.48%)
Nov 20, 2017 29.50 29.53 29.50 29.53 1,751 +0.07(+0.23%)
Nov 17, 2017 29.42 29.47 29.42 29.47 524 -0.02(-0.07%)
Nov 16, 2017 29.49 29.49 29.49 29.49 0 +0.00(+0.00%)
Nov 15, 2017 29.49 29.49 29.49 29.49 0 +0.00(+0.00%)
Nov 14, 2017 29.47 29.49 29.47 29.49 2,852 -0.31(-1.05%)
Nov 13, 2017 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Nov 10, 2017 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Nov 09, 2017 29.65 29.80 29.65 29.80 320 -0.17(-0.58%)
Nov 08, 2017 29.97 29.97 29.97 29.97 0 +0.00(+0.00%)
Nov 07, 2017 29.97 29.97 29.97 29.97 0 +0.00(+0.00%)
Nov 06, 2017 29.97 29.97 29.97 29.97 0 +0.00(+0.00%)
Nov 03, 2017 29.97 29.97 29.97 29.97 102 +0.28(+0.93%)
Nov 02, 2017 29.69 29.69 29.69 29.69 0 +0.00(+0.00%)
Nov 01, 2017 29.69 29.69 29.69 29.69 677 -0.06(-0.19%)
Oct 31, 2017 29.75 29.75 29.75 29.75 121 -0.43(-1.42%)
Oct 30, 2017 30.18 30.18 30.18 30.18 13 +0.00(+0.00%)
Oct 27, 2017 30.18 30.18 30.18 30.18 165 +0.19(+0.64%)
Oct 26, 2017 29.99 29.99 29.99 29.99 15 +0.00(+0.00%)
Oct 25, 2017 30.55 30.55 29.99 29.99 304 -0.07(-0.22%)
Oct 24, 2017 30.06 30.06 30.06 30.06 0 +0.00(+0.00%)
Oct 23, 2017 30.06 30.06 30.06 30.06 52 +0.00(+0.00%)
Oct 20, 2017 29.96 30.06 29.96 30.06 668 -0.05(-0.16%)
Oct 19, 2017 30.11 30.11 30.11 30.11 0 +0.00(+0.00%)
Oct 18, 2017 30.11 30.11 30.11 30.11 0 +0.00(+0.00%)
Oct 17, 2017 30.11 30.11 30.11 30.11 0 +0.00(+0.00%)
Oct 16, 2017 30.11 30.11 30.11 30.11 1,300 -0.05(-0.17%)
Oct 13, 2017 30.28 30.28 30.16 30.16 1,411 -0.03(-0.11%)
Oct 12, 2017 30.19 30.19 30.19 30.19 696 +0.10(+0.32%)
Oct 11, 2017 30.10 30.10 30.10 30.10 0 +0.00(+0.00%)
Oct 10, 2017 30.10 30.10 30.10 30.10 751 +0.06(+0.19%)
Oct 09, 2017 30.03 30.04 30.03 30.04 965 -0.13(-0.44%)
Oct 06, 2017 30.17 30.17 30.17 30.17 497 +0.06(+0.20%)
Oct 05, 2017 30.09 30.11 30.09 30.11 352 +0.30(+1.01%)
Oct 04, 2017 29.81 29.81 29.81 29.81 0 +0.00(+0.00%)
Oct 03, 2017 29.81 29.81 29.81 29.81 14 +0.00(+0.00%)
Oct 02, 2017 29.81 29.81 29.81 29.81 67 +0.00(+0.00%)
Sep 29, 2017 29.81 29.81 29.81 29.81 105 +0.12(+0.42%)
Sep 28, 2017 29.69 29.69 29.69 29.69 114 -0.12(-0.42%)
Sep 27, 2017 29.81 29.81 29.81 29.81 104 +0.14(+0.48%)
Sep 26, 2017 29.67 29.67 29.67 29.67 150 -0.05(-0.16%)
Sep 25, 2017 29.71 29.71 29.71 29.71 104 +0.01(+0.03%)
Sep 22, 2017 29.70 29.70 29.70 29.70 104 +0.13(+0.45%)
Sep 21, 2017 29.57 29.57 29.57 29.57 124 +0.07(+0.23%)
Sep 20, 2017 29.50 29.50 29.50 29.50 306 +0.10(+0.36%)
Sep 19, 2017 29.38 29.40 29.38 29.40 683 +0.06(+0.19%)
Sep 18, 2017 29.30 29.34 29.29 29.34 395 +0.28(+0.95%)
Sep 15, 2017 29.07 29.07 29.07 29.07 136 +0.09(+0.30%)
Sep 14, 2017 29.00 29.00 28.98 28.98 209 +0.01(+0.03%)
Sep 13, 2017 28.97 28.97 28.95 28.97 1,725 -0.01(-0.03%)
Sep 12, 2017 29.00 29.00 28.98 28.98 488 +0.22(+0.75%)
Sep 11, 2017 28.76 28.76 28.76 28.76 527 +0.37(+1.32%)
Sep 08, 2017 28.39 28.39 28.39 28.39 104 +0.13(+0.47%)
Sep 07, 2017 28.25 28.25 28.25 28.25 104 -0.11(-0.40%)
Sep 06, 2017 28.37 28.37 28.37 28.37 18,252 -0.00(-0.01%)
Sep 05, 2017 28.37 28.37 28.37 28.37 256 -0.23(-0.79%)
Sep 01, 2017 28.60 28.60 28.60 28.60 903 +0.63(+2.25%)
Aug 31, 2017 27.97 27.97 27.97 27.97 35 +0.00(+0.00%)
Aug 30, 2017 27.97 27.97 27.97 27.97 3 +0.00(+0.00%)
Aug 29, 2017 27.94 27.97 27.94 27.97 838 -0.00(-0.00%)
Aug 28, 2017 27.97 27.97 27.97 27.97 144 +0.31(+1.14%)
Aug 25, 2017 27.65 27.65 27.65 27.65 188 -0.22(-0.78%)
Aug 24, 2017 27.87 27.87 27.87 27.87 0 +0.00(+0.00%)
Aug 23, 2017 27.87 27.87 27.87 27.87 104 +0.09(+0.31%)
Aug 22, 2017 27.79 27.79 27.79 27.79 0 +0.00(+0.00%)
Aug 21, 2017 27.79 27.79 27.79 27.79 104 -0.11(-0.39%)
Aug 18, 2017 28.02 28.02 27.89 27.89 209 -0.15(-0.53%)
Aug 17, 2017 28.04 28.04 28.04 28.04 105 -0.36(-1.28%)
Aug 16, 2017 28.40 28.43 28.40 28.41 1,900 +0.16(+0.58%)
Aug 15, 2017 28.25 28.25 28.25 28.25 1,403 -0.13(-0.47%)
Aug 14, 2017 28.32 28.38 28.32 28.38 277 +0.36(+1.29%)
Aug 11, 2017 28.02 28.02 28.02 28.02 0 +0.00(+0.00%)
Aug 10, 2017 28.15 28.15 28.01 28.02 1,048 -0.44(-1.55%)
Aug 09, 2017 28.46 28.46 28.46 28.46 0 +0.00(+0.00%)
Aug 08, 2017 28.46 28.46 28.46 28.46 0 +0.00(+0.00%)
Aug 07, 2017 28.46 28.46 28.46 28.46 222 +0.21(+0.75%)
Aug 04, 2017 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Aug 03, 2017 28.25 28.25 28.25 28.25 0 +0.00(+0.00%)
Aug 02, 2017 28.25 28.25 28.25 28.25 209 -0.11(-0.40%)
Aug 01, 2017 28.36 28.36 28.36 28.36 10 +0.00(+0.00%)
Jul 31, 2017 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Jul 28, 2017 28.36 28.36 28.36 28.36 806 -0.02(-0.07%)
Jul 27, 2017 28.38 28.38 28.38 28.38 0 +0.00(+0.00%)
Jul 26, 2017 28.38 28.38 28.38 28.38 1 +0.00(+0.00%)
Jul 25, 2017 28.38 28.38 28.38 28.38 0 +0.00(+0.00%)
Jul 24, 2017 28.38 28.38 28.38 28.38 0 +0.00(+0.00%)
Jul 21, 2017 28.38 28.38 28.38 28.38 524 -0.37(-1.29%)
Jul 20, 2017 28.75 28.75 28.75 28.75 104 -0.13(-0.44%)
Jul 19, 2017 28.83 28.88 28.83 28.88 807 -0.06(-0.22%)
Jul 18, 2017 28.94 28.94 28.94 28.94 146 +0.00(+0.00%)
Jul 17, 2017 28.94 28.94 28.94 28.94 0 +0.00(+0.00%)
Jul 14, 2017 28.97 28.97 28.94 28.94 209 +0.24(+0.85%)
Jul 13, 2017 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Jul 12, 2017 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Jul 11, 2017 28.70 28.70 28.70 28.70 88 +0.00(+0.00%)
Jul 10, 2017 28.70 28.70 28.70 28.70 0 +0.00(+0.00%)
Jul 07, 2017 28.70 28.70 28.70 28.70 276 +0.10(+0.34%)
Jul 06, 2017 28.60 28.60 28.60 28.60 175 +0.18(+0.63%)
Jul 05, 2017 28.42 28.42 28.42 28.42 0 +0.00(+0.00%)
Jul 03, 2017 28.42 28.42 28.42 28.42 3 +0.00(+0.00%)
Jun 30, 2017 28.42 28.42 28.42 28.42 12 +0.00(+0.00%)
Jun 29, 2017 28.42 28.42 28.42 28.42 0 +0.00(+0.00%)
Jun 28, 2017 28.42 28.42 28.42 28.42 0 +0.00(+0.00%)
Jun 27, 2017 28.42 28.42 28.42 28.42 1 -0.11(-0.39%)
Jun 26, 2017 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Jun 23, 2017 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Jun 22, 2017 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Jun 21, 2017 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Jun 20, 2017 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Jun 19, 2017 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Jun 16, 2017 28.53 28.53 28.53 28.53 209 -0.14(-0.50%)
Jun 15, 2017 28.53 28.67 28.53 28.67 765 +0.03(+0.10%)
Jun 14, 2017 28.67 28.67 28.64 28.64 314 +0.32(+1.14%)
Jun 13, 2017 28.32 28.32 28.32 28.32 0 +0.00(+0.00%)
Jun 12, 2017 28.32 28.32 28.32 28.32 104 -0.02(-0.07%)
Jun 09, 2017 28.34 28.34 28.34 28.34 230 +0.17(+0.61%)
Jun 08, 2017 28.15 28.25 28.14 28.17 3,040 +0.17(+0.60%)
Jun 07, 2017 28.00 28.00 28.00 28.00 227 -0.42(-1.47%)
Jun 06, 2017 28.42 28.42 28.42 28.42 106 +0.00(+0.00%)
Jun 05, 2017 28.42 28.42 28.42 28.42 0 +0.00(+0.00%)
Jun 02, 2017 28.42 28.42 28.42 28.42 74 +0.00(+0.00%)
Jun 01, 2017 28.42 28.42 28.42 28.42 125 +0.32(+1.13%)
May 31, 2017 28.10 28.10 28.10 28.10 99 +0.00(+0.00%)
May 30, 2017 28.12 28.12 28.10 28.10 1,040 -0.02(-0.06%)
May 26, 2017 28.12 28.12 28.12 28.12 220 -0.03(-0.09%)
May 25, 2017 28.17 28.17 28.14 28.14 597 +0.13(+0.46%)
May 24, 2017 27.96 28.02 27.96 28.02 466 -0.01(-0.03%)
May 23, 2017 28.03 28.03 28.03 28.03 0 +0.00(+0.00%)
May 22, 2017 28.03 28.03 28.03 28.03 0 +0.00(+0.00%)
May 19, 2017 28.03 28.03 28.03 28.03 0 +0.00(+0.00%)
May 18, 2017 28.03 28.03 28.03 28.03 0 +0.00(+0.00%)
May 17, 2017 28.03 28.03 28.03 28.03 131 +0.00(+0.00%)
May 16, 2017 28.03 28.03 28.03 28.03 178 +0.10(+0.34%)
May 15, 2017 27.93 27.93 27.93 27.93 0 +0.00(+0.00%)
May 12, 2017 28.04 28.04 27.93 27.93 597 -0.29(-1.01%)
May 11, 2017 28.10 28.22 28.10 28.22 891 -0.01(-0.03%)
May 10, 2017 28.20 28.23 28.20 28.23 288 -0.09(-0.30%)
May 09, 2017 28.27 28.31 28.27 28.31 337 +0.11(+0.37%)
May 08, 2017 28.21 28.21 28.21 28.21 0 +0.00(+0.00%)
May 05, 2017 28.21 28.21 28.21 28.21 104 +0.16(+0.56%)
May 04, 2017 28.05 28.05 28.05 28.05 157 +0.00(+0.00%)
May 03, 2017 28.05 28.05 28.05 28.05 209 -0.05(-0.19%)
May 02, 2017 28.11 28.11 28.11 28.11 419 +0.09(+0.32%)
May 01, 2017 28.02 28.05 28.02 28.02 314 -0.16(-0.57%)
Apr 28, 2017 28.21 28.21 28.18 28.18 256 +0.02(+0.06%)
Apr 27, 2017 28.24 28.25 28.16 28.16 733 -0.11(-0.40%)
Apr 26, 2017 28.32 28.32 28.27 28.27 628 -0.06(-0.20%)
Apr 25, 2017 28.33 28.33 28.33 28.33 141 +0.18(+0.64%)
Apr 24, 2017 28.16 28.18 28.15 28.15 348 +0.32(+1.17%)
Apr 21, 2017 27.83 27.83 27.83 27.83 208 -0.08(-0.27%)
Apr 20, 2017 27.72 27.90 27.72 27.90 4,412 +0.35(+1.28%)
Apr 19, 2017 27.60 27.60 27.55 27.55 14,347 +0.05(+0.20%)
Apr 18, 2017 27.47 27.49 27.47 27.49 1,257 -0.00(-0.01%)
Apr 17, 2017 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Apr 13, 2017 27.55 27.55 27.50 27.50 3,858 -0.34(-1.21%)
Apr 12, 2017 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
Apr 11, 2017 27.83 27.83 27.83 27.83 670 -0.01(-0.03%)
Apr 10, 2017 27.84 27.84 27.84 27.84 501 +0.07(+0.24%)
Apr 07, 2017 27.72 27.78 27.72 27.78 866 +0.17(+0.62%)
Apr 06, 2017 27.61 27.61 27.61 27.61 0 +0.00(+0.00%)
Apr 05, 2017 27.61 27.61 27.61 27.61 0 -0.00(-0.00%)
Apr 04, 2017 27.62 27.63 27.61 27.61 419 +0.00(+0.00%)
Apr 03, 2017 27.67 27.84 27.61 27.61 1,679 -0.30(-1.06%)
Mar 31, 2017 27.98 27.98 27.90 27.90 817 -0.04(-0.13%)
Mar 30, 2017 27.94 27.94 27.94 27.94 754 +0.38(+1.39%)
Mar 29, 2017 27.56 27.56 27.56 27.56 47 +0.00(+0.00%)
Mar 28, 2017 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
Mar 27, 2017 27.32 27.56 27.32 27.56 5,202 -0.41(-1.46%)
Mar 24, 2017 27.97 27.97 27.97 27.97 6 -0.10(-0.35%)
Mar 23, 2017 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Mar 22, 2017 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Mar 21, 2017 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Mar 20, 2017 28.06 28.06 28.06 28.06 545 +0.12(+0.42%)
Mar 17, 2017 27.95 27.95 27.95 27.95 0 +0.00(+0.00%)
Mar 16, 2017 27.95 27.95 27.95 27.95 80 +0.00(+0.00%)
Mar 15, 2017 27.90 27.95 27.87 27.95 1,252 +0.09(+0.33%)
Mar 14, 2017 27.85 27.85 27.85 27.85 440 -0.25(-0.88%)
Mar 13, 2017 28.28 28.28 28.10 28.10 837 -0.07(-0.24%)
Mar 10, 2017 28.15 28.17 28.12 28.17 2,143 +0.02(+0.07%)
Mar 09, 2017 28.15 28.15 28.15 28.15 0 +0.00(+0.00%)
Mar 08, 2017 28.15 28.15 28.15 28.15 0 +0.00(+0.00%)
Mar 07, 2017 28.15 28.15 28.15 28.15 314 +0.01(+0.04%)
Mar 06, 2017 28.14 28.14 28.14 28.14 209 -0.27(-0.94%)
Mar 03, 2017 28.41 28.41 28.41 28.41 394 -0.15(-0.52%)
Mar 02, 2017 28.58 28.58 28.56 28.56 492 +0.15(+0.52%)
Mar 01, 2017 28.41 28.41 28.41 28.41 0 +0.00(+0.00%)
Feb 28, 2017 28.41 28.41 28.41 28.41 110 +0.10(+0.34%)
Feb 27, 2017 28.20 28.31 28.20 28.31 480 +0.29(+1.02%)
Feb 24, 2017 28.03 28.03 28.03 28.03 708 -0.19(-0.68%)
Feb 23, 2017 28.22 28.22 28.22 28.22 138 -0.04(-0.13%)
Feb 22, 2017 28.25 28.25 28.25 28.25 125 +0.21(+0.75%)
Feb 21, 2017 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
Feb 17, 2017 28.04 28.04 28.04 0 -0.01(-0.03%)
Feb 16, 2017 28.30 28.30 28.04 28.05 1,201 +0.05(+0.17%)
Feb 15, 2017 28.00 28.01 27.97 28.01 898 +0.16(+0.58%)
Feb 14, 2017 27.68 28.04 27.68 27.84 1,820 +0.25(+0.90%)
Feb 13, 2017 27.60 27.60 27.60 27.60 26 +0.00(+0.00%)
Feb 10, 2017 27.58 27.60 27.58 27.60 912 +0.18(+0.64%)
Feb 09, 2017 27.42 27.42 27.42 27.42 183 +0.28(+1.04%)
Feb 08, 2017 27.14 27.14 27.14 27.14 393 -0.32(-1.18%)
Feb 07, 2017 27.46 27.46 27.46 27.46 167 +0.25(+0.91%)
Feb 06, 2017 27.21 27.21 27.21 27.21 0 +0.00(+0.00%)
Feb 03, 2017 27.11 27.23 27.11 27.21 1,574 +0.31(+1.13%)
Feb 02, 2017 26.93 26.98 26.91 26.91 1,113 -0.10(-0.39%)
Feb 01, 2017 27.15 27.15 27.01 27.01 354 -0.11(-0.39%)
Jan 31, 2017 27.02 27.12 27.02 27.12 953 -0.01(-0.05%)
Jan 30, 2017 27.13 27.13 27.13 27.13 115 -0.31(-1.13%)
Jan 27, 2017 27.44 27.44 27.41 27.44 2,059 -0.14(-0.52%)
Jan 26, 2017 27.62 27.62 27.59 27.59 969 +0.15(+0.56%)
Jan 25, 2017 27.42 27.43 27.40 27.43 10,908 +0.31(+1.16%)
Jan 24, 2017 26.71 27.12 26.71 27.12 838 +0.41(+1.54%)
Jan 23, 2017 26.71 26.71 26.71 26.71 524 -0.20(-0.75%)
Jan 20, 2017 26.91 26.91 26.91 26.91 471 +0.02(+0.08%)
Jan 19, 2017 26.89 26.89 26.89 26.89 62 +0.00(+0.00%)
Jan 18, 2017 26.89 26.89 26.89 26.89 128 -0.12(-0.43%)
Jan 17, 2017 27.01 27.01 27.01 27.01 0 +0.00(+0.00%)
Jan 13, 2017 27.01 27.01 27.01 0 +0.07(+0.26%)
Jan 12, 2017 26.94 26.94 26.94 26.94 26 +0.00(+0.00%)
Jan 11, 2017 26.94 26.94 26.94 26.94 0 +0.00(+0.00%)
Jan 10, 2017 26.83 26.94 26.83 26.94 1,110 -0.15(-0.56%)
Jan 09, 2017 27.09 27.09 27.09 27.09 0 +0.00(+0.00%)
Jan 06, 2017 27.09 27.09 27.09 27.09 22 +0.00(+0.00%)
Jan 05, 2017 27.09 27.09 27.09 27.09 57 +0.00(+0.00%)
Jan 04, 2017 27.09 27.09 27.09 27.09 267 +0.16(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.