Skip to main content

Nifty India Financials ETF (NY: INDF )

34.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.45 26.68 26.45 26.62 798 -0.39(-1.44%)
Jan 28, 2021 27.05 27.17 27.01 27.01 1,065 +0.46(+1.75%)
Jan 27, 2021 27.16 27.16 26.54 26.54 938 -0.84(-3.06%)
Jan 26, 2021 27.35 27.41 27.35 27.38 916 -0.03(-0.13%)
Jan 25, 2021 27.41 27.42 27.18 27.42 4,401 -0.12(-0.44%)
Jan 22, 2021 27.38 27.64 27.38 27.54 570 -0.61(-2.17%)
Jan 21, 2021 29.00 29.00 27.97 28.15 5,361 -0.42(-1.47%)
Jan 20, 2021 28.42 28.57 28.33 28.57 2,325 +0.54(+1.94%)
Jan 19, 2021 28.69 28.69 27.94 28.03 5,551 -0.22(-0.79%)
Jan 15, 2021 28.57 28.57 28.19 28.25 6,505 -0.35(-1.21%)
Jan 14, 2021 29.66 29.66 28.57 28.60 17,619 +0.00(+0.00%)
Jan 13, 2021 28.83 28.83 28.47 28.60 4,100 -0.25(-0.86%)
Jan 12, 2021 29.83 29.83 28.64 28.85 9,862 +0.44(+1.56%)
Jan 11, 2021 28.48 28.54 28.40 28.40 7,091 -0.29(-1.02%)
Jan 08, 2021 28.61 28.70 28.57 28.70 3,309 +0.32(+1.11%)
Jan 07, 2021 28.37 28.47 28.28 28.38 984 +0.00(+0.02%)
Jan 06, 2021 28.35 28.37 28.31 28.37 648 +0.39(+1.39%)
Jan 05, 2021 27.98 27.98 27.98 27.98 36 +0.69(+2.54%)
Jan 04, 2021 27.56 27.56 27.29 27.29 543 -0.24(-0.87%)
Dec 31, 2020 27.53 27.53 27.53 409 +0.26(+0.95%)
Dec 30, 2020 27.29 27.29 27.27 27.27 409 +0.04(+0.14%)
Dec 29, 2020 27.28 27.28 27.23 27.23 209 +0.18(+0.67%)
Dec 28, 2020 27.15 27.15 27.05 27.05 494 +0.37(+1.37%)
Dec 24, 2020 26.69 26.69 26.69 26.69 114 +0.45(+1.73%)
Dec 23, 2020 26.35 26.35 26.23 26.23 382 +0.63(+2.46%)
Dec 22, 2020 25.72 25.72 25.60 25.60 547 -0.14(-0.55%)
Dec 21, 2020 25.48 25.74 25.48 25.74 635 -0.97(-3.62%)
Dec 18, 2020 26.83 26.83 26.71 26.71 228 -0.28(-1.03%)
Dec 17, 2020 27.04 27.05 26.99 26.99 1,136 +0.31(+1.18%)
Dec 16, 2020 26.74 26.74 26.67 26.67 286 -0.12(-0.46%)
Dec 15, 2020 26.55 26.80 26.55 26.80 192 +0.56(+2.14%)
Dec 14, 2020 26.44 26.44 26.24 26.24 1,196 +0.08(+0.30%)
Dec 11, 2020 26.16 26.16 26.16 26.16 228 -0.00(-0.01%)
Dec 10, 2020 26.15 26.16 26.13 26.16 422 +0.08(+0.30%)
Dec 09, 2020 26.49 26.49 25.96 26.08 3,404 -0.07(-0.28%)
Dec 08, 2020 26.16 26.20 26.15 26.15 1,757 +0.02(+0.09%)
Dec 07, 2020 26.28 26.28 26.13 26.13 327 +0.18(+0.70%)
Dec 04, 2020 25.94 25.95 25.84 25.95 1,483 +0.21(+0.82%)
Dec 03, 2020 25.78 25.92 25.74 25.74 1,913 +0.05(+0.18%)
Dec 02, 2020 25.85 25.85 25.68 25.69 2,935 -0.35(-1.36%)
Dec 01, 2020 25.74 26.10 25.74 26.04 8,556 +0.47(+1.82%)
Nov 30, 2020 25.63 25.63 25.53 25.58 4,014 -0.15(-0.57%)
Nov 27, 2020 25.80 25.80 25.72 25.72 1,027 +0.30(+1.16%)
Nov 25, 2020 25.46 25.50 25.43 25.43 8,901 -0.27(-1.04%)
Nov 24, 2020 25.57 25.81 25.57 25.70 36,069 +0.48(+1.89%)
Nov 23, 2020 25.29 25.31 25.11 25.22 9,080 -0.06(-0.23%)
Nov 20, 2020 25.35 25.35 25.28 25.28 2,510 +0.34(+1.36%)
Nov 19, 2020 24.97 25.02 24.89 24.94 3,763 -0.43(-1.68%)
Nov 18, 2020 26.44 26.44 25.36 25.36 8,683 +0.18(+0.71%)
Nov 17, 2020 24.88 25.24 24.88 25.18 4,052 +0.37(+1.50%)
Nov 16, 2020 24.86 24.93 24.81 24.81 3,607 +0.16(+0.67%)
Nov 13, 2020 24.43 24.66 24.36 24.65 1,597 +0.52(+2.15%)
Nov 12, 2020 24.71 24.71 24.12 24.13 3,043 -0.47(-1.92%)
Nov 11, 2020 24.62 24.70 24.60 24.60 5,509 +0.07(+0.27%)
Nov 10, 2020 24.53 24.62 24.45 24.53 4,310 +0.24(+0.99%)
Nov 09, 2020 24.36 24.48 24.18 24.30 11,353 +0.78(+3.33%)
Nov 06, 2020 23.43 23.53 23.43 23.51 2,739 +0.34(+1.47%)
Nov 05, 2020 23.04 23.23 23.04 23.17 3,298 +0.17(+0.75%)
Nov 04, 2020 22.79 23.22 22.79 23.00 2,282 +0.41(+1.82%)
Nov 03, 2020 22.76 22.76 22.56 22.59 2,346 +0.66(+3.02%)
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.