Skip to main content

Nifty India Financials ETF (NY: INDF )

35.29 +0.41 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 28.79 28.92 28.79 28.80 1,483 +0.07(+0.24%)
Mar 31, 2021 28.62 28.74 28.58 28.74 1,207 -0.10(-0.35%)
Mar 30, 2021 28.73 28.90 28.73 28.84 1,847 -0.30(-1.03%)
Mar 29, 2021 29.02 29.16 29.02 29.14 631 -0.20(-0.69%)
Mar 26, 2021 28.96 29.34 28.88 29.34 456 +0.84(+2.97%)
Mar 25, 2021 28.23 28.50 28.23 28.50 2,473 +0.05(+0.18%)
Mar 24, 2021 28.47 28.48 28.44 28.44 1,458 -0.51(-1.78%)
Mar 23, 2021 29.33 29.33 28.96 28.96 1,424 -0.19(-0.66%)
Mar 22, 2021 29.11 29.27 28.97 29.15 1,576 -0.13(-0.46%)
Mar 19, 2021 29.15 29.29 28.95 29.29 2,853 +0.74(+2.61%)
Mar 18, 2021 28.92 28.92 28.54 28.54 2,691 -0.81(-2.76%)
Mar 17, 2021 29.25 29.38 29.25 29.35 2,074 -0.29(-0.97%)
Mar 16, 2021 29.50 29.64 29.50 29.64 19,118 +0.11(+0.39%)
Mar 15, 2021 29.42 29.63 29.42 29.53 1,896 -0.44(-1.48%)
Mar 12, 2021 30.67 30.67 29.96 29.97 2,853 -0.77(-2.50%)
Mar 11, 2021 30.67 30.76 30.67 30.74 1,053 +0.49(+1.62%)
Mar 10, 2021 30.80 30.80 30.21 30.25 5,536 -0.16(-0.52%)
Mar 09, 2021 30.96 30.96 30.26 30.41 2,465 +0.92(+3.11%)
Mar 08, 2021 29.79 29.79 29.49 29.49 1,152 -0.09(-0.29%)
Mar 05, 2021 29.49 29.57 29.44 29.57 1,141 +0.08(+0.26%)
Mar 04, 2021 30.15 30.36 29.50 29.50 3,495 -0.66(-2.20%)
Mar 03, 2021 30.30 30.37 30.16 30.16 2,324 +0.40(+1.34%)
Mar 02, 2021 29.81 29.81 29.76 29.76 754 +0.30(+1.03%)
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.