Skip to main content

Nifty India Financials ETF (NY: INDF )

35.29 +0.41 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.71 30.07 29.65 30.07 1,280 +0.16(+0.54%)
Jun 29, 2021 29.97 29.97 29.91 29.91 205 -0.17(-0.56%)
Jun 28, 2021 30.10 30.10 30.08 30.08 134 -0.02(-0.05%)
Jun 25, 2021 29.64 30.19 29.64 30.09 1,619 +0.36(+1.22%)
Jun 24, 2021 29.73 29.76 29.73 29.73 1,662 +0.02(+0.08%)
Jun 23, 2021 29.71 29.71 29.71 29.71 67 -0.16(-0.53%)
Jun 22, 2021 29.79 29.86 29.79 29.86 236 -0.06(-0.20%)
Jun 21, 2021 29.44 29.97 29.44 29.92 1,837 +0.52(+1.78%)
Jun 18, 2021 29.48 29.53 29.36 29.40 1,068 -0.23(-0.76%)
Jun 17, 2021 30.12 30.12 29.60 29.62 5,059 -0.28(-0.94%)
Jun 16, 2021 30.14 30.14 29.90 29.90 263 -0.33(-1.08%)
Jun 15, 2021 30.34 30.34 30.23 30.23 264 -0.04(-0.13%)
Jun 14, 2021 30.36 30.47 30.21 30.27 2,129 -0.13(-0.41%)
Jun 11, 2021 30.98 30.98 30.27 30.39 1,619 -0.23(-0.77%)
Jun 10, 2021 30.47 30.69 30.47 30.63 33,051 +0.42(+1.38%)
Jun 09, 2021 31.87 31.87 30.21 30.21 1,905 -0.15(-0.48%)
Jun 08, 2021 32.03 32.03 30.36 30.36 845 -0.15(-0.50%)
Jun 07, 2021 30.31 30.51 30.31 30.51 1,490 -0.14(-0.46%)
Jun 04, 2021 29.79 29.79 29.79 30.65 1,033 +0.33(+1.08%)
Jun 03, 2021 30.27 30.32 30.27 30.32 245 -0.04(-0.15%)
Jun 02, 2021 30.10 30.37 30.10 30.37 1,038 +0.21(+0.68%)
Jun 01, 2021 30.17 30.27 30.03 30.16 31,038 -0.01(-0.04%)
May 28, 2021 30.17 30.17 30.17 30.17 114 +0.20(+0.66%)
May 27, 2021 30.23 30.23 29.98 29.98 1,293 +0.04(+0.13%)
May 26, 2021 29.70 30.05 29.70 29.94 1,427 +0.41(+1.38%)
May 25, 2021 29.82 29.82 29.53 29.53 4,325 -0.23(-0.78%)
May 24, 2021 29.93 29.93 29.76 29.76 3,135 +0.13(+0.43%)
May 21, 2021 29.35 29.85 29.35 29.63 2,182 +0.36(+1.23%)
May 20, 2021 29.27 29.27 29.27 29.27 42 +0.14(+0.49%)
May 19, 2021 29.06 29.17 28.97 29.13 5,673 -0.12(-0.40%)
May 18, 2021 29.35 29.35 29.24 29.25 543 +0.11(+0.37%)
May 17, 2021 29.27 29.27 29.11 29.14 984 +0.60(+2.11%)
May 14, 2021 28.48 28.61 28.48 28.54 760 +0.31(+1.10%)
May 13, 2021 28.33 28.33 28.20 28.23 560 +0.47(+1.70%)
May 12, 2021 27.75 27.75 27.75 27.75 111 -0.81(-2.84%)
May 11, 2021 28.57 28.57 28.47 28.57 4,785 -0.17(-0.60%)
May 10, 2021 28.93 28.93 28.74 28.74 936 -0.30(-1.02%)
May 07, 2021 28.92 29.06 28.92 29.04 651 +0.51(+1.77%)
May 06, 2021 28.49 28.61 28.49 28.53 2,550 +0.21(+0.74%)
May 05, 2021 28.39 28.39 28.32 28.32 401 +0.47(+1.69%)
May 04, 2021 28.26 28.26 27.60 27.85 4,108 -0.41(-1.45%)
May 03, 2021 27.93 28.26 27.93 28.26 700 +0.56(+2.03%)
Apr 30, 2021 28.03 28.03 27.69 27.70 3,766 -0.73(-2.56%)
Apr 29, 2021 28.42 28.42 28.42 28.42 128 -0.17(-0.61%)
Apr 28, 2021 28.61 28.66 28.52 28.60 8,018 +0.81(+2.90%)
Apr 27, 2021 27.77 27.91 27.77 27.79 617 +0.16(+0.59%)
Apr 26, 2021 27.26 27.64 27.26 27.63 833 +0.35(+1.29%)
Apr 23, 2021 27.29 27.30 27.27 27.27 456 +0.40(+1.48%)
Apr 22, 2021 27.05 27.05 26.77 26.88 3,413 +0.44(+1.67%)
Apr 21, 2021 26.29 26.44 26.08 26.44 769 -0.02(-0.07%)
Apr 20, 2021 26.55 26.55 26.37 26.45 1,527 -0.26(-0.97%)
Apr 19, 2021 26.69 26.71 26.69 26.71 474 -0.75(-2.73%)
Apr 16, 2021 26.48 27.66 26.48 27.46 2,510 -0.12(-0.44%)
Apr 15, 2021 27.76 27.76 27.58 27.58 3,339 +0.19(+0.69%)
Apr 14, 2021 27.93 27.93 27.40 27.40 1,253 +0.35(+1.31%)
Apr 13, 2021 25.41 27.06 25.41 27.04 5,441 +0.77(+2.94%)
Apr 12, 2021 26.28 26.37 26.22 26.27 12,002 -1.39(-5.01%)
Apr 09, 2021 27.64 27.66 27.51 27.66 798 -0.29(-1.05%)
Apr 08, 2021 27.85 27.98 27.85 27.95 3,353 -0.05(-0.18%)
Apr 07, 2021 28.27 28.27 28.00 28.00 596 -0.16(-0.58%)
Apr 06, 2021 28.20 28.20 28.09 28.16 358 +0.19(+0.69%)
Apr 05, 2021 27.82 27.99 27.82 27.97 3,174 -0.83(-2.89%)
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.