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 (%)
Oct 29, 2021 32.93 32.93 32.93 32.93 133 -0.13(-0.39%)
Oct 28, 2021 32.96 33.06 32.96 33.06 310 -0.72(-2.12%)
Oct 27, 2021 33.84 33.84 33.78 33.78 203 -0.16(-0.48%)
Oct 26, 2021 34.12 33.94 33.94 598 +0.26(+0.78%)
Oct 25, 2021 33.68 33.68 33.68 33.68 93 +0.20(+0.59%)
Oct 22, 2021 33.48 33.48 33.48 33.48 114 +0.16(+0.48%)
Oct 21, 2021 33.33 33.33 33.33 33.33 131 +0.29(+0.86%)
Oct 20, 2021 32.99 33.19 32.95 33.04 2,159 -0.04(-0.11%)
Oct 19, 2021 33.15 33.15 33.08 33.08 618 -0.09(-0.28%)
Oct 18, 2021 33.13 33.17 33.10 33.17 895 +0.14(+0.44%)
Oct 15, 2021 33.09 33.09 32.93 33.02 3,161 +0.18(+0.56%)
Oct 14, 2021 32.85 32.86 32.79 32.84 6,579 +0.31(+0.94%)
Oct 13, 2021 32.53 32.53 32.53 32.53 70 +0.23(+0.72%)
Oct 12, 2021 32.24 32.30 32.24 32.30 178 +0.05(+0.15%)
Oct 11, 2021 32.37 32.37 32.26 32.26 182 +0.24(+0.74%)
Oct 08, 2021 32.10 32.10 31.95 32.02 1,372 -0.45(-1.39%)
Oct 07, 2021 32.55 32.55 32.47 32.47 11,264 -0.08(-0.23%)
Oct 06, 2021 32.40 32.55 32.40 32.55 194 -0.09(-0.26%)
Oct 05, 2021 32.63 32.63 32.63 32.63 14 +0.28(+0.87%)
Oct 04, 2021 32.38 32.39 32.34 32.35 1,946 -0.21(-0.64%)
Oct 01, 2021 32.60 32.60 32.43 32.56 512 +0.35(+1.09%)
Sep 30, 2021 32.21 32.21 32.21 32.21 59 -0.19(-0.59%)
Sep 29, 2021 33.08 33.08 32.38 32.40 1,361 -0.09(-0.29%)
Sep 28, 2021 32.86 32.86 32.49 32.49 842 -0.79(-2.38%)
Sep 27, 2021 32.97 33.28 32.97 33.28 566 +0.08(+0.23%)
Sep 24, 2021 33.31 33.31 33.09 33.21 746 -0.12(-0.35%)
Sep 23, 2021 33.32 33.32 33.32 33.32 111 +0.57(+1.74%)
Sep 22, 2021 32.84 32.88 32.75 32.75 883 +0.04(+0.12%)
Sep 21, 2021 32.74 32.74 32.71 32.71 451 +0.28(+0.86%)
Sep 20, 2021 32.33 32.50 32.31 32.43 2,051 -0.56(-1.68%)
Sep 17, 2021 32.90 32.99 32.90 32.99 529 -0.19(-0.56%)
Sep 16, 2021 33.21 33.28 33.18 33.18 5,743 +0.31(+0.94%)
Sep 15, 2021 32.87 32.87 32.87 32.87 84 +0.36(+1.12%)
Sep 14, 2021 32.60 32.60 32.50 32.50 28,577 -0.28(-0.87%)
Sep 13, 2021 32.42 32.86 32.42 32.79 3,174 +0.08(+0.24%)
Sep 10, 2021 32.84 32.92 32.71 32.71 512 -0.05(-0.14%)
Sep 09, 2021 32.76 32.76 32.76 32.76 136 -0.00(-0.01%)
Sep 08, 2021 32.65 32.76 32.65 32.76 1,605 -0.01(-0.04%)
Sep 07, 2021 31.54 32.81 31.54 32.77 1,033 -0.29(-0.87%)
Sep 03, 2021 33.09 33.09 32.92 33.06 1,149 -0.03(-0.10%)
Sep 02, 2021 33.15 33.25 33.10 33.10 752 +0.28(+0.85%)
Sep 01, 2021 32.80 32.91 32.80 32.81 1,370 +0.14(+0.43%)
Aug 31, 2021 32.68 32.68 32.68 32.68 27 +0.31(+0.97%)
Aug 30, 2021 32.36 32.36 32.36 32.36 353 +0.42(+1.33%)
Aug 27, 2021 31.99 31.99 31.94 31.94 496 +0.69(+2.22%)
Aug 26, 2021 31.11 31.24 31.11 31.24 278 +0.04(+0.12%)
Aug 25, 2021 31.42 31.42 31.21 31.21 936 -0.26(-0.84%)
Aug 24, 2021 31.47 31.47 31.47 31.47 82 +0.48(+1.55%)
Aug 23, 2021 31.10 31.10 30.99 30.99 480 +0.14(+0.44%)
Aug 20, 2021 30.46 30.85 30.46 30.85 649 +0.33(+1.08%)
Aug 19, 2021 30.76 30.76 30.52 30.52 714 -0.23(-0.75%)
Aug 18, 2021 30.76 30.76 30.76 30.76 493 -0.43(-1.37%)
Aug 17, 2021 31.58 31.58 30.82 31.18 12,512 -0.00(-0.01%)
Aug 16, 2021 31.47 31.47 31.13 31.18 564 +0.06(+0.19%)
Aug 13, 2021 31.12 31.12 31.12 31.12 114 +0.18(+0.57%)
Aug 12, 2021 30.95 30.95 30.95 30.95 178 +0.09(+0.30%)
Aug 11, 2021 30.86 30.86 30.86 30.86 27 +0.07(+0.22%)
Aug 10, 2021 30.64 30.79 30.63 30.79 1,923 -0.04(-0.11%)
Aug 09, 2021 30.82 30.82 30.82 30.82 60 -0.04(-0.14%)
Aug 06, 2021 30.96 30.96 30.87 30.87 221 -0.11(-0.36%)
Aug 05, 2021 30.82 31.05 30.82 30.98 1,905 -0.08(-0.26%)
Aug 04, 2021 30.92 31.13 30.92 31.06 900 +0.41(+1.34%)
Aug 03, 2021 30.46 30.69 30.46 30.65 375 +0.63(+2.09%)
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.