Nifty India Financials ETF (NY: INDF )

35.10 USD -1.70 (-4.63%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 35.45 35.45 34.96 35.10 4,108 -1.70(-4.63%)
Nov 24, 2021 36.90 36.90 36.80 36.80 154 -0.21(-0.58%)
Nov 23, 2021 36.88 37.02 36.88 37.02 368 +0.44(+1.20%)
Nov 22, 2021 36.91 36.91 36.58 36.58 782 -0.93(-2.48%)
Nov 19, 2021 37.56 37.60 37.51 37.51 526 -0.05(-0.14%)
Nov 18, 2021 37.64 37.56 37.52 37.56 821 -0.11(-0.29%)
Nov 17, 2021 37.64 37.67 37.49 37.67 1,197 -0.16(-0.42%)
Nov 16, 2021 38.00 38.00 37.83 37.83 786 -0.44(-1.15%)
Nov 15, 2021 38.42 38.42 38.27 38.27 274 -0.31(-0.81%)
Nov 12, 2021 38.66 38.71 38.34 38.58 1,517 +0.51(+1.33%)
Nov 11, 2021 38.20 38.20 38.08 38.08 201 -0.14(-0.37%)
Nov 10, 2021 38.35 38.21 38.21 0 -0.22(-0.57%)
Nov 09, 2021 38.93 38.93 38.26 38.44 2,476 -0.64(-1.64%)
Nov 08, 2021 38.57 39.23 38.57 39.08 3,779 +0.67(+1.74%)
Nov 05, 2021 38.41 38.41 38.41 38.41 133 +0.30(+0.79%)
Nov 04, 2021 38.10 38.10 38.10 38.10 41 -0.09(-0.24%)
Nov 03, 2021 38.23 38.23 37.99 38.20 2,751 +0.02(+0.05%)
Nov 02, 2021 38.04 38.18 38.04 38.18 751 +0.28(+0.74%)
Nov 01, 2021 37.88 37.89 37.88 37.89 235 +0.31(+0.82%)
Oct 29, 2021 37.59 37.59 37.59 37.59 117 -0.15(-0.39%)
Oct 28, 2021 37.62 37.74 37.62 37.74 272 -0.82(-2.12%)
Oct 27, 2021 38.62 38.62 38.55 38.55 178 -0.19(-0.48%)
Oct 26, 2021 38.94 38.74 38.74 524 +0.30(+0.78%)
Oct 25, 2021 38.44 38.44 38.44 38.44 82 +0.23(+0.59%)
Oct 22, 2021 38.22 38.22 38.22 38.22 100 +0.18(+0.48%)
Oct 21, 2021 38.03 38.03 38.03 38.03 115 +0.33(+0.86%)
Oct 20, 2021 37.65 37.88 37.61 37.71 1,892 -0.04(-0.11%)
Oct 19, 2021 37.83 37.83 37.75 37.75 542 -0.10(-0.28%)
Oct 18, 2021 37.81 37.85 37.78 37.85 785 +0.17(+0.44%)
Oct 15, 2021 37.76 37.76 37.58 37.69 2,770 +0.21(+0.56%)
Oct 14, 2021 37.49 37.50 37.42 37.48 5,765 +0.35(+0.94%)
Oct 13, 2021 37.13 37.13 37.13 37.13 62 +0.26(+0.72%)
Oct 12, 2021 36.79 36.87 36.79 36.87 156 +0.05(+0.15%)
Oct 11, 2021 36.94 36.94 36.81 36.81 160 +0.27(+0.74%)
Oct 08, 2021 36.64 36.64 36.46 36.54 1,203 -0.51(-1.39%)
Oct 07, 2021 37.15 37.15 37.06 37.06 9,870 -0.09(-0.23%)
Oct 06, 2021 36.98 37.14 36.98 37.14 170 -0.10(-0.26%)
Oct 05, 2021 37.24 37.24 37.24 37.24 13 +0.32(+0.87%)
Oct 04, 2021 36.96 36.96 36.91 36.92 1,706 -0.24(-0.64%)
Oct 01, 2021 37.20 37.20 37.01 37.16 449 +0.40(+1.09%)
Sep 30, 2021 36.76 36.76 36.76 36.76 52 -0.22(-0.59%)
Sep 29, 2021 37.75 37.75 36.95 36.97 1,193 -0.11(-0.29%)
Sep 28, 2021 37.50 37.50 37.08 37.08 738 -0.90(-2.38%)
Sep 27, 2021 37.62 37.98 37.62 37.98 496 +0.09(+0.23%)
Sep 24, 2021 38.01 38.01 37.76 37.90 654 -0.13(-0.35%)
Sep 23, 2021 38.03 38.03 38.03 38.03 98 +0.65(+1.74%)
Sep 22, 2021 37.48 37.53 37.38 37.38 774 +0.05(+0.12%)
Sep 21, 2021 37.36 37.36 37.33 37.33 396 +0.32(+0.86%)
Sep 20, 2021 36.90 37.10 36.87 37.02 1,798 -0.63(-1.68%)
Sep 17, 2021 37.55 37.65 37.55 37.65 464 -0.21(-0.56%)
Sep 16, 2021 37.90 37.98 37.86 37.86 5,033 +0.35(+0.94%)
Sep 15, 2021 37.51 37.51 37.51 37.51 74 +0.41(+1.12%)
Sep 14, 2021 37.21 37.21 37.10 37.10 25,040 -0.32(-0.87%)
Sep 13, 2021 37.00 37.50 37.00 37.42 2,782 +0.09(+0.24%)
Sep 10, 2021 37.48 37.57 37.33 37.33 449 -0.05(-0.14%)
Sep 09, 2021 37.38 37.38 37.38 37.38 120 -0.00(-0.01%)
Sep 08, 2021 37.26 37.39 37.26 37.39 1,407 -0.02(-0.04%)
Sep 07, 2021 36.00 37.44 36.00 37.40 906 -0.33(-0.87%)
Sep 03, 2021 37.76 37.76 37.57 37.73 1,007 -0.04(-0.10%)
Sep 02, 2021 37.83 37.95 37.77 37.77 659 +0.32(+0.85%)
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.