Skip to main content

Nifty India Financials ETF (NY: INDF )

35.95 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.56 26.56 26.56 26.56 1 +0.00(+0.00%)
Apr 27, 2018 26.56 26.56 26.56 26.56 228 -0.06(-0.21%)
Apr 26, 2018 26.62 26.62 26.62 26.62 377 -0.15(-0.55%)
Apr 25, 2018 26.77 26.77 26.77 26.77 1 +0.00(+0.00%)
Apr 24, 2018 27.48 27.48 26.77 26.77 984 -1.25(-4.45%)
Apr 23, 2018 28.01 28.01 28.01 28.01 0 +0.00(+0.00%)
Apr 20, 2018 28.01 28.01 28.01 28.01 0 +0.00(+0.00%)
Apr 19, 2018 28.01 28.01 28.01 28.01 21 +0.00(+0.00%)
Apr 18, 2018 28.01 28.01 28.01 28.01 1,141 +0.34(+1.23%)
Apr 17, 2018 27.67 27.67 27.67 27.67 354 +0.63(+2.33%)
Apr 16, 2018 27.04 27.04 27.04 27.04 1 +0.00(+0.00%)
Apr 13, 2018 27.29 27.29 27.04 27.04 1,984 +0.12(+0.46%)
Apr 12, 2018 26.92 26.92 26.92 26.92 0 +0.00(+0.00%)
Apr 11, 2018 26.92 26.92 26.92 26.92 114 -0.16(-0.58%)
Apr 10, 2018 27.08 27.08 27.08 27.08 0 +0.00(+0.00%)
Apr 09, 2018 27.08 27.08 27.08 27.08 11 +0.00(+0.00%)
Apr 06, 2018 27.08 27.08 27.08 27.08 268 -0.46(-1.65%)
Apr 05, 2018 27.52 27.53 27.52 27.53 684 +0.35(+1.29%)
Apr 04, 2018 26.95 27.18 26.94 27.18 9,260 +0.37(+1.37%)
Apr 03, 2018 26.81 26.81 26.81 26.81 0 +0.00(+0.00%)
Apr 02, 2018 26.81 26.81 26.81 26.81 136 -0.07(-0.26%)
Mar 29, 2018 26.88 26.88 26.88 0 +0.00(+0.00%)
Mar 28, 2018 26.88 26.88 26.88 26.88 390 -0.23(-0.84%)
Mar 27, 2018 27.11 27.11 27.11 27.11 34 +0.00(+0.00%)
Mar 26, 2018 27.11 27.11 27.11 27.11 318 -0.14(-0.51%)
Mar 23, 2018 27.25 27.25 27.25 27.25 504 -1.05(-3.70%)
Mar 22, 2018 28.30 28.30 28.30 28.30 37 -0.08(-0.29%)
Mar 21, 2018 28.31 28.38 28.31 28.38 590 +0.36(+1.28%)
Mar 20, 2018 28.02 28.02 28.02 28.02 11 +0.00(+0.00%)
Mar 19, 2018 28.28 28.28 28.02 28.02 1,550 -0.71(-2.47%)
Mar 16, 2018 28.73 28.73 28.73 28.73 1 +0.00(+0.00%)
Mar 15, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Mar 14, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Mar 13, 2018 28.73 28.73 28.73 28.73 41 +0.00(+0.00%)
Mar 12, 2018 28.73 28.73 28.73 28.73 0 +0.00(+0.00%)
Mar 09, 2018 28.54 28.73 28.54 28.73 671 +1.13(+4.10%)
Mar 08, 2018 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Mar 07, 2018 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Mar 06, 2018 27.60 27.60 27.60 27.60 79 +0.00(+0.00%)
Mar 05, 2018 27.60 27.60 27.60 27.60 5 +0.00(+0.00%)
Mar 02, 2018 27.60 27.60 27.60 27.60 3 +0.00(+0.00%)
Mar 01, 2018 27.60 27.60 27.60 27.60 746 -0.72(-2.54%)
Feb 28, 2018 28.32 28.32 28.32 28.32 314 +0.02(+0.06%)
Feb 27, 2018 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Feb 26, 2018 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Feb 23, 2018 28.18 28.30 28.18 28.30 663 -0.06(-0.22%)
Feb 22, 2018 28.36 28.36 28.36 28.36 330 +0.44(+1.58%)
Feb 21, 2018 27.92 27.92 27.92 27.92 0 +0.00(+0.00%)
Feb 20, 2018 28.12 28.12 27.92 27.92 712 -0.42(-1.50%)
Feb 16, 2018 28.35 28.35 28.35 0 +0.70(+2.54%)
Feb 15, 2018 27.64 27.64 27.64 27.64 2 +0.00(+0.00%)
Feb 14, 2018 27.64 27.64 27.64 27.64 27 +0.65(+2.40%)
Feb 13, 2018 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Feb 12, 2018 27.00 27.00 27.00 27.00 114 +0.42(+1.57%)
Feb 09, 2018 26.77 26.77 26.55 26.58 928 -0.25(-0.93%)
Feb 08, 2018 27.55 27.55 26.83 26.83 1,750 -0.42(-1.55%)
Feb 07, 2018 27.25 27.25 27.25 27.25 1 +0.00(+0.00%)
Feb 06, 2018 27.25 27.25 27.25 27.25 159 +0.00(+0.00%)
Feb 05, 2018 28.43 27.25 27.25 1,433 -1.18(-4.15%)
Feb 02, 2018 28.82 28.86 28.43 28.43 2,014 -0.82(-2.82%)
Feb 01, 2018 29.26 29.26 29.26 29.26 97 +0.00(+0.00%)
Jan 31, 2018 29.32 29.32 29.26 29.26 563 +0.18(+0.60%)
Jan 30, 2018 29.08 29.08 29.08 29.08 354 -0.36(-1.22%)
Jan 29, 2018 29.47 29.50 29.44 29.44 871 +0.33(+1.14%)
Jan 26, 2018 29.11 29.11 29.11 29.11 57 +0.00(+0.00%)
Jan 25, 2018 29.11 29.11 29.11 29.11 192 -0.25(-0.84%)
Jan 24, 2018 29.35 29.35 29.35 29.35 114 +0.06(+0.21%)
Jan 23, 2018 29.29 29.29 29.29 29.29 713 -0.04(-0.12%)
Jan 22, 2018 29.21 29.33 29.21 29.33 8,183 +0.12(+0.42%)
Jan 19, 2018 29.21 29.21 29.20 29.20 553 -0.06(-0.21%)
Jan 18, 2018 29.32 29.32 29.27 29.27 747 -0.06(-0.21%)
Jan 17, 2018 29.13 29.33 29.13 29.33 2,396 -0.01(-0.03%)
Jan 16, 2018 29.34 29.34 29.34 29.34 249 -0.01(-0.03%)
Jan 12, 2018 29.34 29.34 29.34 0 +0.59(+2.04%)
Jan 11, 2018 28.76 28.76 28.76 28.76 1 +0.00(+0.00%)
Jan 10, 2018 28.76 644 -0.01(-0.04%)
Jan 09, 2018 28.77 28.77 28.77 28.77 205 -0.02(-0.05%)
Jan 08, 2018 28.78 28.78 28.78 28.78 82 +0.28(+1.00%)
Jan 05, 2018 28.39 28.52 28.39 28.50 817 +0.17(+0.60%)
Jan 04, 2018 28.36 28.36 28.29 28.33 10,191 +0.31(+1.12%)
Jan 03, 2018 28.01 28.01 28.01 28.01 486 +0.19(+0.70%)
Jan 02, 2018 27.82 27.82 27.82 27.82 30 -0.12(-0.44%)
Dec 29, 2017 27.94 27.94 27.94 0 +0.07(+0.25%)
Dec 28, 2017 27.87 27.87 27.87 27.87 35 +0.00(+0.00%)
Dec 27, 2017 27.87 27.87 27.87 27.87 2 +0.00(+0.00%)
Dec 26, 2017 27.93 27.93 27.87 27.87 254 +0.03(+0.10%)
Dec 22, 2017 27.78 27.85 27.78 27.85 2,894 +0.07(+0.25%)
Dec 21, 2017 28.03 28.03 27.75 27.78 1,458 -1.19(-4.11%)
Dec 20, 2017 29.05 29.05 28.97 28.97 543 +0.11(+0.36%)
Dec 19, 2017 28.86 28.86 28.86 28.86 705 -0.16(-0.54%)
Dec 18, 2017 29.02 29.02 29.02 29.02 52 +0.30(+1.04%)
Dec 15, 2017 28.57 28.72 28.57 28.72 660 +0.28(+0.99%)
Dec 14, 2017 28.89 28.89 28.44 28.44 673 -0.31(-1.07%)
Dec 13, 2017 28.75 28.75 28.75 28.75 165 +0.27(+0.95%)
Dec 12, 2017 28.48 28.48 28.48 28.48 91 +0.00(+0.00%)
Dec 11, 2017 28.55 28.55 28.48 28.48 2,228 +0.25(+0.87%)
Dec 08, 2017 28.23 28.23 28.23 28.23 0 +0.00(+0.00%)
Dec 07, 2017 28.23 28.23 28.23 28.23 0 +0.00(+0.00%)
Dec 06, 2017 28.23 28.23 28.23 28.23 0 +0.00(+0.00%)
Dec 05, 2017 28.80 28.80 28.23 28.23 915 -0.44(-1.53%)
Dec 04, 2017 28.67 28.67 28.67 28.67 125 +0.45(+1.58%)
Dec 01, 2017 28.44 28.44 28.22 28.22 665 -0.39(-1.35%)
Nov 30, 2017 28.46 28.70 28.46 28.61 1,254 +0.98(+3.55%)
Nov 29, 2017 27.63 27.63 27.63 27.63 0 +0.00(+0.00%)
Nov 28, 2017 27.63 27.63 27.63 27.63 547 +0.22(+0.82%)
Nov 27, 2017 27.40 27.40 27.40 27.40 1 +0.00(+0.00%)
Nov 24, 2017 27.42 27.42 27.40 27.40 570 -0.13(-0.46%)
Nov 22, 2017 27.53 27.53 27.53 27.53 17 +0.00(+0.00%)
Nov 21, 2017 27.53 27.53 27.53 27.53 29 +0.40(+1.48%)
Nov 20, 2017 27.10 27.13 27.10 27.13 1,907 +0.06(+0.23%)
Nov 17, 2017 27.02 27.07 27.02 27.07 570 -0.02(-0.07%)
Nov 16, 2017 27.08 27.08 27.08 27.08 0 +0.00(+0.00%)
Nov 15, 2017 27.08 27.08 27.08 27.08 0 +0.00(+0.00%)
Nov 14, 2017 27.07 27.08 27.07 27.08 3,105 -0.29(-1.05%)
Nov 13, 2017 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Nov 10, 2017 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Nov 09, 2017 27.23 27.37 27.23 27.37 349 -0.16(-0.58%)
Nov 08, 2017 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
Nov 07, 2017 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
Nov 06, 2017 27.53 27.53 27.53 27.53 0 +0.00(+0.00%)
Nov 03, 2017 27.53 27.53 27.53 27.53 111 +0.25(+0.93%)
Nov 02, 2017 27.28 27.28 27.28 27.28 0 +0.00(+0.00%)
Nov 01, 2017 27.28 27.28 27.28 27.28 737 -0.05(-0.19%)
Oct 31, 2017 27.33 27.33 27.33 27.33 132 -0.39(-1.42%)
Oct 30, 2017 27.72 27.72 27.72 27.72 14 +0.00(+0.00%)
Oct 27, 2017 27.72 27.72 27.72 27.72 180 +0.18(+0.64%)
Oct 26, 2017 27.55 27.55 27.55 27.55 17 +0.00(+0.00%)
Oct 25, 2017 28.07 28.07 27.55 27.55 330 -0.06(-0.22%)
Oct 24, 2017 27.61 27.61 27.61 27.61 0 +0.00(+0.00%)
Oct 23, 2017 27.61 27.61 27.61 27.61 57 +0.00(+0.00%)
Oct 20, 2017 27.52 27.61 27.52 27.61 728 -0.04(-0.16%)
Oct 19, 2017 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Oct 18, 2017 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Oct 17, 2017 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Oct 16, 2017 27.65 27.65 27.65 27.65 1,416 -0.05(-0.17%)
Oct 13, 2017 27.81 27.81 27.70 27.70 1,536 -0.03(-0.11%)
Oct 12, 2017 27.73 27.73 27.73 27.73 757 +0.09(+0.32%)
Oct 11, 2017 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Oct 10, 2017 27.64 27.64 27.64 27.64 818 +0.05(+0.19%)
Oct 09, 2017 27.58 27.59 27.58 27.59 1,051 -0.12(-0.44%)
Oct 06, 2017 27.71 27.71 27.71 27.71 542 +0.06(+0.20%)
Oct 05, 2017 27.64 27.66 27.64 27.66 383 +0.28(+1.01%)
Oct 04, 2017 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Oct 03, 2017 27.38 27.38 27.38 27.38 15 +0.00(+0.00%)
Oct 02, 2017 27.38 27.38 27.38 27.38 73 +0.00(+0.00%)
Sep 29, 2017 27.38 27.38 27.38 27.38 115 +0.11(+0.42%)
Sep 28, 2017 27.27 27.27 27.27 27.27 124 -0.11(-0.42%)
Sep 27, 2017 27.38 27.38 27.38 27.38 114 +0.13(+0.48%)
Sep 26, 2017 27.25 27.25 27.25 27.25 164 -0.04(-0.16%)
Sep 25, 2017 27.29 27.29 27.29 27.29 114 +0.01(+0.03%)
Sep 22, 2017 27.29 27.29 27.29 27.29 114 +0.12(+0.45%)
Sep 21, 2017 27.16 27.16 27.16 27.16 135 +0.06(+0.23%)
Sep 20, 2017 27.10 27.10 27.10 27.10 333 +0.10(+0.36%)
Sep 19, 2017 26.99 27.01 26.99 27.01 744 +0.05(+0.20%)
Sep 18, 2017 26.92 26.95 26.91 26.95 430 +0.25(+0.95%)
Sep 15, 2017 26.70 26.70 26.70 26.70 148 +0.08(+0.30%)
Sep 14, 2017 26.64 26.64 26.62 26.62 228 +0.01(+0.03%)
Sep 13, 2017 26.61 26.61 26.60 26.61 1,878 -0.01(-0.03%)
Sep 12, 2017 26.64 26.64 26.62 26.62 531 +0.20(+0.75%)
Sep 11, 2017 26.42 26.42 26.42 26.42 574 +0.34(+1.32%)
Sep 08, 2017 26.08 26.08 26.08 26.08 114 +0.12(+0.47%)
Sep 07, 2017 25.95 25.95 25.95 25.95 114 -0.11(-0.40%)
Sep 06, 2017 26.06 26.06 26.06 26.06 19,870 -0.00(-0.01%)
Sep 05, 2017 26.06 26.06 26.06 26.06 279 -0.21(-0.79%)
Sep 01, 2017 26.27 26.27 26.27 26.27 983 +0.58(+2.25%)
Aug 31, 2017 25.69 25.69 25.69 25.69 38 +0.00(+0.00%)
Aug 30, 2017 25.69 25.69 25.69 25.69 3 +0.00(+0.00%)
Aug 29, 2017 25.66 25.69 25.66 25.69 913 -0.00(-0.00%)
Aug 28, 2017 25.69 25.69 25.69 25.69 157 +0.29(+1.14%)
Aug 25, 2017 25.40 25.40 25.40 25.40 205 -0.20(-0.78%)
Aug 24, 2017 25.60 25.60 25.60 25.60 0 +0.00(+0.00%)
Aug 23, 2017 25.60 25.60 25.60 25.60 114 +0.08(+0.31%)
Aug 22, 2017 25.52 25.52 25.52 25.52 0 +0.00(+0.00%)
Aug 21, 2017 25.52 25.52 25.52 25.52 114 -0.10(-0.39%)
Aug 18, 2017 25.73 25.73 25.62 25.62 228 -0.14(-0.53%)
Aug 17, 2017 25.76 25.76 25.76 25.76 115 -0.33(-1.28%)
Aug 16, 2017 26.09 26.11 26.09 26.09 2,069 +0.15(+0.58%)
Aug 15, 2017 25.95 25.95 25.95 25.95 1,528 -0.12(-0.47%)
Aug 14, 2017 26.01 26.07 26.01 26.07 302 +0.33(+1.29%)
Aug 11, 2017 25.73 25.73 25.73 25.73 0 +0.00(+0.00%)
Aug 10, 2017 25.86 25.86 25.73 25.73 1,141 -0.41(-1.55%)
Aug 09, 2017 26.14 26.14 26.14 26.14 0 +0.00(+0.00%)
Aug 08, 2017 26.14 26.14 26.14 26.14 0 +0.00(+0.00%)
Aug 07, 2017 26.14 26.14 26.14 26.14 241 +0.19(+0.75%)
Aug 04, 2017 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Aug 03, 2017 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Aug 02, 2017 25.95 25.95 25.95 25.95 228 -0.10(-0.40%)
Aug 01, 2017 26.05 26.05 26.05 26.05 11 +0.00(+0.00%)
Jul 31, 2017 26.05 26.05 26.05 26.05 0 +0.00(+0.00%)
Jul 28, 2017 26.05 26.05 26.05 26.05 877 -0.02(-0.07%)
Jul 27, 2017 26.07 26.07 26.07 26.07 0 +0.00(+0.00%)
Jul 26, 2017 26.07 26.07 26.07 26.07 1 +0.00(+0.00%)
Jul 25, 2017 26.07 26.07 26.07 26.07 0 +0.00(+0.00%)
Jul 24, 2017 26.07 26.07 26.07 26.07 0 +0.00(+0.00%)
Jul 21, 2017 26.07 26.07 26.07 26.07 570 -0.34(-1.29%)
Jul 20, 2017 26.41 26.41 26.41 26.41 114 -0.12(-0.44%)
Jul 19, 2017 26.48 26.53 26.48 26.53 878 -0.06(-0.22%)
Jul 18, 2017 26.58 26.58 26.58 26.58 159 +0.00(+0.00%)
Jul 17, 2017 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Jul 14, 2017 26.61 26.61 26.58 26.58 228 +0.22(+0.85%)
Jul 13, 2017 26.36 26.36 26.36 26.36 0 +0.00(+0.00%)
Jul 12, 2017 26.36 26.36 26.36 26.36 0 +0.00(+0.00%)
Jul 11, 2017 26.36 26.36 26.36 26.36 95 +0.00(+0.00%)
Jul 10, 2017 26.36 26.36 26.36 26.36 0 +0.00(+0.00%)
Jul 07, 2017 26.36 26.36 26.36 26.36 301 +0.09(+0.34%)
Jul 06, 2017 26.27 26.27 26.27 26.27 190 +0.16(+0.63%)
Jul 05, 2017 26.11 26.11 26.11 26.11 0 +0.00(+0.00%)
Jul 03, 2017 26.11 26.11 26.11 26.11 3 +0.00(+0.00%)
Jun 30, 2017 26.11 26.11 26.11 26.11 13 +0.00(+0.00%)
Jun 29, 2017 26.11 26.11 26.11 26.11 0 +0.00(+0.00%)
Jun 28, 2017 26.11 26.11 26.11 26.11 0 +0.00(+0.00%)
Jun 27, 2017 26.11 26.11 26.11 26.11 1 -0.10(-0.39%)
Jun 26, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jun 23, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jun 22, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jun 21, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jun 20, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jun 19, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jun 16, 2017 26.21 26.21 26.21 26.21 228 -0.13(-0.50%)
Jun 15, 2017 26.21 26.34 26.21 26.34 833 +0.03(+0.10%)
Jun 14, 2017 26.34 26.34 26.31 26.31 342 +0.30(+1.14%)
Jun 13, 2017 26.02 26.02 26.02 26.02 0 +0.00(+0.00%)
Jun 12, 2017 26.02 26.02 26.02 26.02 114 -0.02(-0.07%)
Jun 09, 2017 26.03 26.03 26.03 26.03 251 +0.16(+0.61%)
Jun 08, 2017 25.86 25.95 25.85 25.88 3,309 +0.15(+0.60%)
Jun 07, 2017 25.72 25.72 25.72 25.72 247 -0.38(-1.47%)
Jun 06, 2017 26.10 26.10 26.10 26.10 116 +0.00(+0.00%)
Jun 05, 2017 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Jun 02, 2017 26.10 26.10 26.10 26.10 81 +0.00(+0.00%)
Jun 01, 2017 26.10 26.10 26.10 26.10 136 +0.29(+1.13%)
May 31, 2017 25.81 25.81 25.81 25.81 108 +0.00(+0.00%)
May 30, 2017 25.83 25.83 25.81 25.81 1,133 -0.02(-0.06%)
May 26, 2017 25.83 25.83 25.83 25.83 239 -0.02(-0.09%)
May 25, 2017 25.87 25.87 25.85 25.85 650 +0.12(+0.46%)
May 24, 2017 25.68 25.73 25.68 25.73 507 -0.01(-0.03%)
May 23, 2017 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
May 22, 2017 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
May 19, 2017 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
May 18, 2017 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
May 17, 2017 25.74 25.74 25.74 25.74 142 +0.00(+0.00%)
May 16, 2017 25.74 25.74 25.74 25.74 194 +0.09(+0.34%)
May 15, 2017 25.66 25.66 25.66 25.66 0 +0.00(+0.00%)
May 12, 2017 25.75 25.75 25.66 25.66 650 -0.26(-1.01%)
May 11, 2017 25.81 25.92 25.81 25.92 970 -0.01(-0.03%)
May 10, 2017 25.91 25.93 25.91 25.93 313 -0.08(-0.30%)
May 09, 2017 25.97 26.01 25.97 26.01 367 +0.10(+0.37%)
May 08, 2017 25.91 25.91 25.91 25.91 0 +0.00(+0.00%)
May 05, 2017 25.91 25.91 25.91 25.91 114 +0.14(+0.55%)
May 04, 2017 25.77 25.77 25.77 25.77 171 +0.00(+0.00%)
May 03, 2017 25.77 25.77 25.77 25.77 228 -0.05(-0.19%)
May 02, 2017 25.82 25.82 25.82 25.82 456 +0.08(+0.32%)
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.