Skip to main content

Nifty India Financials ETF (NY: INDF )

36.26 +0.17 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 32.15 32.15 31.89 32.04 5,142 -0.05(-0.16%)
Sep 28, 2023 32.04 32.09 32.00 32.09 999 -0.09(-0.27%)
Sep 27, 2023 32.26 32.26 32.04 32.17 2,304 +0.16(+0.50%)
Sep 26, 2023 32.14 32.15 32.01 32.01 3,987 -0.33(-1.02%)
Sep 25, 2023 32.17 32.34 32.34 32.34 1,095 +0.33(+1.02%)
Sep 22, 2023 32.13 32.13 32.02 32.02 669 +0.10(+0.33%)
Sep 21, 2023 32.15 32.15 31.91 31.91 279 -0.44(-1.36%)
Sep 20, 2023 32.48 32.48 32.35 32.35 287 -0.30(-0.92%)
Sep 19, 2023 32.50 32.65 32.50 32.65 327 -0.06(-0.17%)
Sep 18, 2023 32.75 32.82 32.71 32.71 1,806 -0.03(-0.08%)
Sep 15, 2023 32.66 32.74 32.66 32.74 419 -0.26(-0.78%)
Sep 14, 2023 32.69 32.99 32.69 32.99 1,859 +0.33(+1.02%)
Sep 13, 2023 32.77 32.77 32.66 32.66 627 -0.04(-0.13%)
Sep 12, 2023 32.55 32.80 32.55 32.70 1,632 -0.41(-1.25%)
Sep 11, 2023 33.06 33.18 32.94 33.11 1,702 +0.32(+0.97%)
Sep 08, 2023 32.83 32.92 32.79 32.79 792 +0.59(+1.82%)
Sep 07, 2023 32.21 32.21 32.21 32.21 367 +0.48(+1.50%)
Sep 06, 2023 31.66 31.73 31.66 31.73 505 -0.08(-0.24%)
Sep 05, 2023 32.10 32.10 31.81 31.81 3,379 -0.30(-0.94%)
Sep 01, 2023 32.10 32.11 32.10 32.11 253 +0.29(+0.90%)
Aug 31, 2023 31.82 31.82 31.82 31.82 111 -0.18(-0.56%)
Aug 30, 2023 32.00 32.00 32.00 32.00 207 -0.18(-0.56%)
Aug 29, 2023 32.15 32.18 32.15 32.18 633 +0.21(+0.67%)
Aug 28, 2023 31.99 31.99 31.97 31.97 448 +0.11(+0.35%)
Aug 25, 2023 31.65 31.86 31.65 31.86 758 +0.18(+0.56%)
Aug 24, 2023 32.01 32.01 31.68 31.68 293 -0.38(-1.17%)
Aug 23, 2023 31.82 32.19 31.82 32.05 993 +0.72(+2.31%)
Aug 22, 2023 31.33 31.33 31.33 31.33 163 -0.12(-0.39%)
Aug 21, 2023 31.57 31.57 31.45 31.45 314 +0.22(+0.69%)
Aug 18, 2023 31.14 31.24 31.10 31.24 1,741 -0.01(-0.04%)
Aug 17, 2023 31.31 31.31 31.25 31.25 462 +0.06(+0.18%)
Aug 16, 2023 31.19 31.19 31.19 31.19 119 +0.02(+0.05%)
Aug 15, 2023 31.22 31.26 31.18 31.18 912 -0.28(-0.88%)
Aug 14, 2023 31.49 31.49 31.35 31.45 2,085 -0.19(-0.61%)
Aug 11, 2023 31.65 31.65 31.65 31.65 179 -0.24(-0.75%)
Aug 10, 2023 32.10 32.10 31.89 31.89 362 -0.14(-0.43%)
Aug 09, 2023 32.15 32.15 32.02 32.02 172 -0.13(-0.39%)
Aug 08, 2023 32.15 32.15 32.15 32.15 2,406 -0.07(-0.22%)
Aug 07, 2023 32.06 32.22 32.06 32.22 684 +0.16(+0.50%)
Aug 04, 2023 31.99 32.07 31.96 32.06 1,819 +0.83(+2.65%)
Aug 03, 2023 31.87 31.87 31.23 31.23 762 -0.70(-2.18%)
Aug 02, 2023 32.10 33.51 31.32 31.93 1,676 -0.58(-1.78%)
Aug 01, 2023 32.70 32.70 32.42 32.51 8,346 -0.28(-0.86%)
Jul 31, 2023 32.62 32.95 32.62 32.79 1,618 +0.17(+0.51%)
Jul 28, 2023 32.54 32.66 32.53 32.62 6,149 +0.04(+0.11%)
Jul 27, 2023 32.93 32.93 32.48 32.59 1,406 -0.21(-0.64%)
Jul 26, 2023 32.92 32.92 32.77 32.80 1,207 -0.08(-0.25%)
Jul 25, 2023 32.76 32.88 32.76 32.88 384 -0.05(-0.17%)
Jul 24, 2023 32.94 32.94 32.94 32.94 112 +0.20(+0.60%)
Jul 21, 2023 32.87 32.87 32.66 32.74 691 +0.03(+0.10%)
Jul 20, 2023 32.83 32.83 32.59 32.71 575 +0.16(+0.50%)
Jul 19, 2023 32.66 32.66 32.54 32.54 463 +0.11(+0.33%)
Jul 18, 2023 32.43 32.53 32.20 32.44 1,442 -0.09(-0.29%)
Jul 17, 2023 32.53 32.53 32.53 32.53 324 +0.28(+0.86%)
Jul 14, 2023 32.25 32.25 32.15 32.25 621 -0.23(-0.69%)
Jul 13, 2023 32.17 32.48 32.17 32.48 753 +0.11(+0.33%)
Jul 12, 2023 32.17 32.50 32.17 32.37 1,067 +0.34(+1.08%)
Jul 11, 2023 31.99 32.03 31.89 32.03 874 -0.04(-0.13%)
Jul 10, 2023 32.07 32.19 32.07 32.07 1,544 -0.00(-0.01%)
Jul 07, 2023 32.15 32.15 32.07 32.07 947 +0.01(+0.04%)
Jul 06, 2023 32.20 32.20 32.02 32.06 873 -0.43(-1.32%)
Jul 05, 2023 32.53 32.57 32.29 32.49 2,572 +0.01(+0.02%)
Jul 03, 2023 32.51 32.66 32.29 32.48 2,129 +0.22(+0.69%)
Jun 30, 2023 32.24 32.26 32.24 32.26 567 +0.06(+0.19%)
Jun 29, 2023 32.15 32.22 32.00 32.20 3,679 +0.19(+0.59%)
Jun 28, 2023 31.93 32.10 31.93 32.01 1,292 +0.08(+0.26%)
Jun 27, 2023 31.85 31.97 31.85 31.92 2,850 +0.65(+2.07%)
Jun 26, 2023 31.23 31.28 31.23 31.28 657 +0.09(+0.28%)
Jun 23, 2023 31.07 31.19 31.07 31.19 203 -0.26(-0.82%)
Jun 22, 2023 31.31 31.45 31.31 31.45 598 -0.09(-0.28%)
Jun 21, 2023 31.52 31.64 31.52 31.54 4,285 +0.17(+0.55%)
Jun 20, 2023 31.22 31.36 31.22 31.36 358 +0.35(+1.11%)
Jun 16, 2023 31.08 31.08 30.93 31.02 610 +0.23(+0.74%)
Jun 15, 2023 30.58 30.80 30.46 30.79 4,594 +0.11(+0.35%)
Jun 14, 2023 30.82 30.82 30.52 30.68 2,880 -0.16(-0.51%)
Jun 13, 2023 30.71 30.98 30.71 30.84 1,972 +0.17(+0.56%)
Jun 12, 2023 30.67 30.67 30.67 30.67 175 +0.13(+0.41%)
Jun 09, 2023 30.54 30.66 30.54 30.54 507 -0.19(-0.63%)
Jun 08, 2023 30.56 30.74 30.56 30.74 1,254 -0.07(-0.24%)
Jun 07, 2023 30.78 30.81 30.78 30.81 946 +0.23(+0.76%)
Jun 06, 2023 30.58 30.58 30.58 30.58 105 +0.11(+0.36%)
Jun 05, 2023 30.52 30.61 30.42 30.47 1,900 -0.21(-0.69%)
Jun 02, 2023 30.54 30.68 30.52 30.68 6,369 +0.18(+0.60%)
Jun 01, 2023 30.29 30.50 30.29 30.50 743 +0.09(+0.28%)
May 31, 2023 30.33 30.42 30.33 30.41 1,253 -0.05(-0.18%)
May 30, 2023 30.04 30.46 30.04 30.46 3,650 +0.30(+0.99%)
May 26, 2023 30.17 30.17 30.17 30.17 108 +0.42(+1.41%)
May 25, 2023 29.89 29.89 29.69 29.75 1,316 +0.16(+0.53%)
May 24, 2023 29.64 29.64 29.59 29.59 166 -0.09(-0.30%)
May 23, 2023 29.81 29.81 29.68 29.68 660 -0.13(-0.44%)
May 22, 2023 29.81 29.81 29.81 29.81 11 +0.05(+0.17%)
May 19, 2023 30.13 30.13 29.76 29.76 4,137 -0.14(-0.47%)
May 18, 2023 29.90 29.90 29.90 29.90 268 -0.10(-0.35%)
May 17, 2023 29.94 30.01 29.94 30.01 485 -0.03(-0.09%)
May 16, 2023 30.11 30.11 30.03 30.03 427 -0.17(-0.56%)
May 15, 2023 30.20 30.20 30.20 30.20 144 +0.28(+0.94%)
May 12, 2023 29.96 29.97 29.92 29.92 564 -0.04(-0.12%)
May 11, 2023 29.96 29.96 29.96 29.96 200 -0.06(-0.20%)
May 10, 2023 30.01 30.02 30.01 30.02 776 +0.22(+0.75%)
May 09, 2023 29.79 29.79 29.79 29.79 126 -0.23(-0.77%)
May 08, 2023 30.18 30.22 29.96 30.02 5,132 +0.38(+1.29%)
May 05, 2023 29.68 29.68 29.64 29.64 403 -0.28(-0.92%)
May 04, 2023 30.00 30.00 29.92 29.92 224 +0.41(+1.38%)
May 03, 2023 29.50 29.54 29.50 29.51 844 -0.02(-0.07%)
May 02, 2023 29.49 29.53 29.49 29.53 206 -0.19(-0.64%)
May 01, 2023 29.80 29.80 29.72 29.72 433 +0.03(+0.11%)
Apr 28, 2023 29.68 29.69 29.68 29.69 341 +0.17(+0.58%)
Apr 27, 2023 29.51 29.52 29.51 29.52 511 +0.28(+0.95%)
Apr 26, 2023 29.24 29.24 29.24 29.24 54 +0.16(+0.54%)
Apr 25, 2023 29.05 29.08 29.05 29.08 4,068 -0.22(-0.74%)
Apr 24, 2023 29.21 29.30 29.21 29.30 137 +0.40(+1.39%)
Apr 21, 2023 28.98 29.00 28.90 28.90 624 -0.15(-0.50%)
Apr 20, 2023 29.06 29.12 29.05 29.05 472 +0.07(+0.23%)
Apr 19, 2023 28.98 28.98 28.98 28.98 44 +0.04(+0.14%)
Apr 18, 2023 28.89 28.94 28.89 28.94 3,375 -0.15(-0.53%)
Apr 17, 2023 29.17 29.17 29.09 29.09 974 -0.09(-0.29%)
Apr 14, 2023 29.39 29.39 29.14 29.18 415 -0.07(-0.25%)
Apr 13, 2023 29.15 29.25 29.15 29.25 383 +0.39(+1.34%)
Apr 12, 2023 28.87 28.87 28.86 28.86 483 +0.05(+0.18%)
Apr 11, 2023 28.81 28.81 28.81 28.81 115 +0.17(+0.58%)
Apr 10, 2023 28.69 28.69 28.61 28.65 1,004 -0.17(-0.59%)
Apr 06, 2023 28.82 28.82 28.82 28.82 108 +0.47(+1.65%)
Apr 05, 2023 28.49 28.49 28.35 28.35 286 +0.15(+0.55%)
Apr 04, 2023 28.20 28.20 28.20 28.20 42 +0.07(+0.25%)
Apr 03, 2023 28.20 28.20 28.13 28.13 281 +0.07(+0.25%)
Mar 31, 2023 27.89 28.15 27.88 28.06 436 +0.34(+1.24%)
Mar 30, 2023 27.65 27.71 27.65 27.71 354 +0.12(+0.44%)
Mar 29, 2023 27.59 27.59 27.59 27.59 334 +0.28(+1.02%)
Mar 28, 2023 27.36 27.36 27.31 27.31 237 -0.03(-0.11%)
Mar 27, 2023 27.34 27.34 27.34 27.34 30 -0.01(-0.03%)
Mar 24, 2023 27.35 27.35 27.35 27.35 232 -0.23(-0.83%)
Mar 23, 2023 27.61 27.70 27.58 27.58 302 +0.09(+0.32%)
Mar 22, 2023 27.49 27.49 27.49 27.49 10 +0.02(+0.06%)
Mar 21, 2023 27.50 27.50 27.47 27.47 628 +0.34(+1.24%)
Mar 20, 2023 27.14 27.14 27.14 27.14 271 -0.01(-0.05%)
Mar 17, 2023 27.12 27.15 27.12 27.15 243 -0.12(-0.44%)
Mar 16, 2023 27.12 27.27 27.08 27.27 3,736 +0.56(+2.09%)
Mar 15, 2023 26.76 26.76 26.64 26.71 1,429 -0.71(-2.58%)
Mar 14, 2023 27.28 27.42 27.28 27.42 941 +0.20(+0.72%)
Mar 13, 2023 27.37 27.37 27.22 27.22 225 -0.50(-1.79%)
Mar 10, 2023 27.72 27.72 27.72 27.72 108 -0.33(-1.16%)
Mar 09, 2023 28.20 28.20 28.04 28.04 174 -0.41(-1.44%)
Mar 08, 2023 28.45 28.45 28.45 28.45 80 +0.14(+0.49%)
Mar 07, 2023 28.31 28.31 28.31 28.31 1 -0.21(-0.72%)
Mar 06, 2023 28.45 28.52 28.45 28.52 1,493 +0.04(+0.15%)
Mar 03, 2023 28.38 28.48 28.24 28.48 1,162 +0.69(+2.50%)
Mar 02, 2023 27.78 27.78 27.78 27.78 84 -0.07(-0.26%)
Mar 01, 2023 27.86 27.86 27.86 27.86 27 +0.13(+0.48%)
Feb 28, 2023 27.87 27.87 27.72 27.72 789 -0.04(-0.14%)
Feb 27, 2023 27.68 27.76 27.68 27.76 379 +0.38(+1.39%)
Feb 24, 2023 27.24 27.38 27.24 27.38 168 -0.20(-0.74%)
Feb 23, 2023 27.56 27.72 27.56 27.59 441 +0.08(+0.29%)
Feb 22, 2023 27.50 27.51 27.50 27.51 488 -0.34(-1.24%)
Feb 21, 2023 27.85 27.85 27.85 27.85 54 -0.38(-1.36%)
Feb 17, 2023 28.23 28.23 28.23 28.23 224 -0.04(-0.16%)
Feb 16, 2023 28.28 28.28 28.28 28.28 15 -0.34(-1.17%)
Feb 15, 2023 28.61 28.61 28.61 28.61 90 +0.18(+0.62%)
Feb 14, 2023 28.44 28.44 28.44 28.44 3 +0.05(+0.17%)
Feb 13, 2023 28.30 28.39 28.30 28.39 384 -0.17(-0.59%)
Feb 10, 2023 28.56 28.56 28.56 28.56 170 +0.13(+0.45%)
Feb 09, 2023 28.72 28.72 28.43 28.43 654 -0.01(-0.04%)
Feb 08, 2023 28.44 28.44 28.44 28.44 27 +0.27(+0.94%)
Feb 07, 2023 28.10 28.18 28.10 28.18 209 -0.03(-0.12%)
Feb 06, 2023 28.08 28.21 28.08 28.21 1,429 -0.07(-0.24%)
Feb 03, 2023 28.33 28.33 28.20 28.28 716 +0.23(+0.83%)
Feb 02, 2023 28.04 28.04 27.90 28.04 1,652 +0.02(+0.08%)
Feb 01, 2023 28.02 28.02 28.02 28.02 254 -0.47(-1.66%)
Jan 31, 2023 28.27 28.49 28.26 28.49 505 +0.02(+0.05%)
Jan 30, 2023 28.38 28.61 28.38 28.48 715 +0.17(+0.60%)
Jan 27, 2023 28.31 28.31 28.31 28.31 108 -0.66(-2.28%)
Jan 26, 2023 28.87 28.97 28.87 28.97 2,239 +0.16(+0.56%)
Jan 25, 2023 28.94 28.94 28.71 28.81 911 -0.54(-1.83%)
Jan 24, 2023 29.35 29.35 29.35 29.35 151 -0.31(-1.04%)
Jan 23, 2023 29.62 29.67 29.62 29.66 564 +0.02(+0.06%)
Jan 20, 2023 29.45 29.64 29.44 29.64 870 +0.16(+0.56%)
Jan 19, 2023 29.28 29.47 29.28 29.47 1,257 +0.14(+0.47%)
Jan 18, 2023 29.45 29.45 29.34 29.34 519 +0.05(+0.16%)
Jan 17, 2023 29.44 29.44 29.29 29.29 522 -0.32(-1.07%)
Jan 13, 2023 29.42 29.60 29.42 29.60 224 +0.12(+0.41%)
Jan 12, 2023 29.61 29.61 29.34 29.48 1,650 +0.16(+0.54%)
Jan 11, 2023 29.39 29.39 29.33 29.33 386 +0.32(+1.12%)
Jan 10, 2023 29.10 29.10 28.98 29.00 550 -0.23(-0.80%)
Jan 09, 2023 29.24 29.24 29.24 29.24 105 -0.09(-0.29%)
Jan 06, 2023 29.12 29.32 29.12 29.32 338 +0.33(+1.12%)
Jan 05, 2023 29.00 29.00 29.00 29.00 58 -0.47(-1.60%)
Jan 04, 2023 29.47 29.47 29.47 29.47 102 -0.12(-0.40%)
Jan 03, 2023 29.70 29.75 29.58 29.58 767 +0.39(+1.34%)
Dec 30, 2022 29.26 29.26 29.19 29.19 1,454 -0.25(-0.85%)
Dec 29, 2022 29.44 29.44 29.44 29.44 327 +0.30(+1.02%)
Dec 28, 2022 29.08 29.14 29.08 29.14 191 -0.08(-0.27%)
Dec 27, 2022 29.24 29.37 29.22 29.22 362 +0.59(+2.08%)
Dec 23, 2022 28.71 28.71 28.45 28.63 1,901 -0.27(-0.94%)
Dec 22, 2022 28.90 28.90 28.90 28.90 30 -0.30(-1.03%)
Dec 21, 2022 29.24 29.24 29.20 29.20 116 -0.41(-1.37%)
Dec 20, 2022 29.61 29.61 29.61 29.61 125 -0.06(-0.20%)
Dec 19, 2022 29.67 29.67 29.67 29.67 2 +0.24(+0.81%)
Dec 16, 2022 29.43 29.43 29.43 29.43 112 +0.09(+0.30%)
Dec 15, 2022 29.27 29.34 29.27 29.34 574 -0.65(-2.16%)
Dec 14, 2022 29.98 29.98 29.98 29.98 122 -0.04(-0.14%)
Dec 13, 2022 30.14 30.14 29.91 30.03 1,656 +0.22(+0.75%)
Dec 12, 2022 29.70 29.80 29.64 29.80 2,333 +0.12(+0.39%)
Dec 09, 2022 29.69 29.69 29.69 29.69 112 -0.28(-0.92%)
Dec 08, 2022 29.96 29.96 29.96 29.96 10 +0.21(+0.71%)
Dec 07, 2022 29.56 29.75 29.54 29.75 13,789 +0.14(+0.48%)
Dec 06, 2022 29.81 29.81 29.61 29.61 202 -0.30(-0.99%)
Dec 05, 2022 29.91 29.91 29.86 29.90 1,490 -0.27(-0.91%)
Dec 02, 2022 30.18 30.18 30.18 30.18 112 -0.18(-0.59%)
Dec 01, 2022 30.47 30.50 30.23 30.35 4,265 -0.02(-0.08%)
Nov 30, 2022 30.38 30.38 30.38 30.38 2 +0.50(+1.67%)
Nov 29, 2022 29.74 29.88 29.74 29.88 243 +0.28(+0.94%)
Nov 28, 2022 29.61 29.61 29.60 29.60 174 -0.32(-1.06%)
Nov 25, 2022 29.96 29.96 29.92 29.92 112 +0.38(+1.28%)
Nov 23, 2022 29.51 29.57 29.50 29.54 531 +0.05(+0.16%)
Nov 22, 2022 29.48 29.61 29.48 29.49 287 +0.14(+0.47%)
Nov 21, 2022 29.51 29.51 29.35 29.35 124 -0.05(-0.16%)
Nov 18, 2022 29.41 29.41 29.40 29.40 113 -0.04(-0.14%)
Nov 17, 2022 29.44 29.44 29.44 29.44 85 -0.04(-0.13%)
Nov 16, 2022 29.52 29.52 29.48 29.48 275 -0.31(-1.05%)
Nov 15, 2022 29.96 29.96 29.79 29.79 2,027 +0.12(+0.39%)
Nov 14, 2022 29.75 29.75 29.68 29.68 506 -0.47(-1.56%)
Nov 11, 2022 30.25 30.25 30.04 30.15 324 +0.12(+0.42%)
Nov 10, 2022 29.67 30.02 29.67 30.02 350 +0.94(+3.24%)
Nov 09, 2022 29.08 29.08 29.08 29.08 23 -0.63(-2.13%)
Nov 08, 2022 29.67 29.71 29.65 29.71 375 +0.27(+0.91%)
Nov 07, 2022 29.45 29.45 29.45 29.45 33 +0.21(+0.72%)
Nov 04, 2022 29.23 29.23 29.23 29.23 112 +0.55(+1.92%)
Nov 03, 2022 28.68 28.68 28.68 28.68 82 +0.24(+0.86%)
Nov 02, 2022 28.44 28.44 28.44 28.44 10 -0.24(-0.84%)
Nov 01, 2022 28.68 28.68 28.68 28.68 1 +0.05(+0.16%)
Oct 31, 2022 28.64 28.64 28.63 28.63 184 -0.09(-0.30%)
Oct 28, 2022 28.69 28.72 28.69 28.72 197 +0.24(+0.83%)
Oct 27, 2022 28.48 28.48 28.48 28.48 11 -0.34(-1.18%)
Oct 26, 2022 28.83 28.83 28.70 28.82 2,035 +0.22(+0.76%)
Oct 25, 2022 28.61 28.61 28.61 28.61 106 +0.04(+0.15%)
Oct 24, 2022 28.56 93 +0.01(+0.04%)
Oct 21, 2022 28.55 28.55 28.55 28.55 112 +0.55(+1.98%)
Oct 20, 2022 28.00 28.00 28.00 28.00 26 +0.19(+0.67%)
Oct 19, 2022 27.81 27.81 27.81 27.81 64 -0.24(-0.84%)
Oct 18, 2022 28.05 28.05 28.05 28.05 10 -0.19(-0.67%)
Oct 17, 2022 27.85 28.24 27.85 28.24 1,037 +0.76(+2.78%)
Oct 14, 2022 27.47 27.47 27.47 27.47 1,009 -0.07(-0.25%)
Oct 13, 2022 27.15 27.60 27.15 27.54 915 +0.03(+0.11%)
Oct 12, 2022 27.51 27.51 27.51 27.51 75 +0.13(+0.47%)
Oct 11, 2022 27.58 27.58 27.38 27.38 776 -0.21(-0.78%)
Oct 10, 2022 27.57 27.60 27.57 27.60 345 +0.31(+1.12%)
Oct 07, 2022 27.29 27.29 27.29 27.29 112 -0.51(-1.85%)
Oct 06, 2022 27.81 27.81 27.81 27.81 57 -0.55(-1.95%)
Oct 05, 2022 28.49 28.49 28.36 28.36 682 -0.16(-0.55%)
Oct 04, 2022 28.52 28.52 28.52 28.52 8 +0.67(+2.40%)
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.