EquityPandit

Axis Nifty500 Value 50 ETF

NSE :AXISVALUE  BSE :544382  Sector : ETF
Check Fii Dii Activity Market Prediction Weekly Outlook
NSE

Prev. Close
Open price
Volume
Today's' Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
BSE

Prev. Close
Today's Open
Volume
Today's Low / High
52 Week Low / High
Bid Price (qty)
Offer Price (qty)
Check Gift Nifty (SGX Nifty) Live Price to predict the market.

AXISVALUE Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
18 Dec 202530.4030.6830.6830.2082860.23%
17 Dec 202530.3330.4830.7330.28263410.03%
16 Dec 202530.3230.6330.6330.1518613-0.88%
15 Dec 202530.5930.8730.8830.22582660.33%
12 Dec 202530.4930.4730.5129.91450151.26%
11 Dec 202530.1129.9630.8729.66419840.50%
10 Dec 202529.9630.1030.1629.7774860.00%
09 Dec 202529.9630.1830.1829.50221520.44%
08 Dec 202529.8330.5231.6429.7249674-1.78%
05 Dec 202530.3730.5830.5830.1485730.50%
04 Dec 202530.2230.2730.5730.178728-0.17%
03 Dec 202530.2730.5730.7830.0285490-0.98%
02 Dec 202530.5730.9830.9830.4716151-0.16%
01 Dec 202530.6230.7731.4730.5041320-0.49%
28 Nov 202530.7730.5930.9330.48144640.69%
27 Nov 202530.5630.5131.0330.4724399-0.42%
26 Nov 202530.6930.3630.7830.3696681.49%
25 Nov 202530.2430.2030.3530.19159430.17%
24 Nov 202530.1930.4830.6030.1231232-0.85%
21 Nov 202530.4530.9131.0830.4028506-1.01%
20 Nov 202530.7630.8231.1730.6126383-0.16%
19 Nov 202530.8131.2731.2730.7210470-0.39%
18 Nov 202530.9331.8431.8430.4152560-0.45%
17 Nov 202531.0730.9131.2530.50208940.52%
14 Nov 202530.9131.2632.1030.77101414-0.61%
13 Nov 202531.1031.2031.4931.04289750.03%
12 Nov 202531.0931.6531.6531.00576790.68%
11 Nov 202530.8831.0731.0730.50610690.46%
10 Nov 202530.7430.8030.9830.49243260.33%
07 Nov 202530.6430.4630.6830.07237210.62%
06 Nov 202530.4531.2831.2830.3965637-1.26%
04 Nov 202530.8431.8831.9730.7444611-0.87%
03 Nov 202531.1131.2431.2430.71324180.88%
31 Oct 202530.8430.2531.2330.2520676-0.10%
30 Oct 202530.8731.0231.0930.7026291-0.32%
29 Oct 202530.9730.5931.0930.59809701.94%
28 Oct 202530.3830.7730.7829.43236960.03%
27 Oct 202530.3730.0730.5229.96165721.47%
24 Oct 202529.9330.0030.0729.675692-0.13%
23 Oct 202529.9730.8830.8829.0133048-0.03%
21 Oct 202529.9829.9230.2829.9191280.23%
20 Oct 202529.9129.7730.0829.63224520.94%
17 Oct 202529.6330.0330.0329.4826290-0.87%
16 Oct 202529.8929.7630.6729.74369900.40%
15 Oct 202529.7730.1730.6529.522654860.03%
14 Oct 202529.7630.4830.4829.60242280.07%
13 Oct 202529.7430.2730.8729.5327420-0.47%
10 Oct 202529.8829.9630.1029.76196010.44%
09 Oct 202529.7529.5529.7829.4966120.81%
08 Oct 202529.5129.7330.0829.5031263-0.74%
07 Oct 202529.7330.4430.4429.621381490.10%
06 Oct 202529.7029.8330.0329.63243000.03%
03 Oct 202529.6930.2430.2428.852092060.61%
01 Oct 202529.5129.6929.6929.31374520.37%
30 Sep 202529.4029.9429.9528.92271070.65%
29 Sep 202529.2129.4629.5029.00136891.28%
26 Sep 202528.8429.3029.3028.7839277-1.44%
25 Sep 202529.2629.5729.5729.2528762-0.58%
24 Sep 202529.4330.1730.1729.4024540-0.03%
23 Sep 202529.4429.7130.2129.36179262-0.44%
22 Sep 202529.5728.7829.8828.78502110.17%
19 Sep 202529.5229.7829.7829.321233210.27%
18 Sep 202529.4429.7729.7729.18207460.14%
17 Sep 202529.4029.1629.4429.16260570.79%
16 Sep 202529.1728.8829.2328.8872371.00%
15 Sep 202528.8829.2829.2828.7211831-0.03%
12 Sep 202528.8928.7028.9327.41105420.66%
11 Sep 202528.7028.7128.7928.0047370.46%
10 Sep 202528.5728.4628.6828.4070710.42%
09 Sep 202528.4528.6528.9428.4011899-0.21%
08 Sep 202528.5128.5928.6428.4183770.78%
05 Sep 202528.2928.4328.4928.08401830.07%
04 Sep 202528.2728.6628.6628.2115332-0.84%
03 Sep 202528.5128.1428.5128.0957850.99%
02 Sep 202528.2328.7728.7728.0240150.57%
01 Sep 202528.0727.7428.0927.50309171.67%
29 Aug 202527.6127.7627.7927.5147805-0.32%
28 Aug 202527.7027.9028.0027.6516128-0.72%
26 Aug 202527.9028.3828.3827.85150173-1.20%
25 Aug 202528.2428.3228.4128.2331535-0.14%
22 Aug 202528.2828.4528.4528.11229563-0.60%
21 Aug 202528.4528.5828.8822.8416056-0.45%
20 Aug 202528.5828.7028.7028.4030630.42%
19 Aug 202528.4628.3228.6028.2587470.53%
18 Aug 202528.3127.4328.9027.43339901.14%
14 Aug 202527.9928.3828.3827.8912956-0.89%
13 Aug 202528.2428.2128.2928.1762260.61%
12 Aug 202528.0727.8628.1127.86100890.21%
11 Aug 202528.0127.9828.0327.50180711.16%
08 Aug 202527.6927.7927.8627.618669-0.36%
07 Aug 202527.7927.9227.9227.5127673-0.43%
06 Aug 202527.9128.0528.0527.7814264-0.04%
05 Aug 202527.9228.3228.7027.009429-0.36%
04 Aug 202528.0227.5028.1426.83451530.94%
01 Aug 202527.7628.0928.7727.5633919-1.14%
31 Jul 202528.0828.3228.3227.9215659-0.81%
30 Jul 202528.3128.3928.6628.3014251-0.28%
29 Jul 202528.3928.3428.5028.13717250.32%
28 Jul 202528.3028.5728.7128.279238-0.91%
25 Jul 202528.5629.0929.0928.5079059-1.31%
24 Jul 202528.9429.1129.1128.9077491-0.10%
23 Jul 202528.9729.0529.1528.8640500.21%
22 Jul 202528.9129.0029.3228.902549-0.28%
21 Jul 202528.9929.1229.1328.76411400.07%
18 Jul 202528.9729.0429.2328.908832-0.21%
17 Jul 202529.0329.1029.1028.9320970.07%
16 Jul 202529.0128.8229.0328.8243880.17%
15 Jul 202528.9629.3529.3528.85128350.66%
14 Jul 202528.7728.7429.0328.44215610.14%
11 Jul 202528.7328.8328.8828.6511483-0.31%
10 Jul 202528.8228.9228.9228.703115-0.07%
09 Jul 202528.8428.8729.1828.7520037-0.59%
08 Jul 202529.0128.8629.1628.86105090.00%
07 Jul 202529.0129.0329.3328.7311734-0.03%
04 Jul 202529.0228.9329.1828.81105830.28%
03 Jul 202528.9429.1829.1828.9317308-0.31%
02 Jul 202529.0329.0929.2028.8852005-0.21%
01 Jul 202529.0929.8229.8228.8546828-0.03%
30 Jun 202529.1029.2029.6228.97447860.59%
27 Jun 202528.9329.0029.5728.6925051-0.38%
26 Jun 202529.0428.3429.8028.30453182.61%
25 Jun 202528.3028.2128.4728.1550830.35%
24 Jun 202528.2028.2828.3628.1051810.46%
23 Jun 202528.0727.9728.1427.44138630.36%
20 Jun 202527.9727.7528.0027.6740061.27%
19 Jun 202527.6227.9528.0027.5517822-1.07%
18 Jun 202527.9228.0128.1427.869618-0.29%
17 Jun 202528.0028.6728.6727.9015441-0.96%
16 Jun 202528.2728.9728.9727.5057300-1.05%
13 Jun 202528.5728.3229.6227.938234390.88%
12 Jun 202528.3228.7829.0528.2651190-1.60%
11 Jun 202528.7828.6029.0728.60275990.14%
10 Jun 202528.7428.6328.9828.62163910.35%
09 Jun 202528.6428.5729.5028.44202021.38%
06 Jun 202528.2528.2728.4927.9263891.07%
05 Jun 202527.9528.2828.2827.8132640.07%
04 Jun 202527.9327.9628.0527.7338140.29%
03 Jun 202527.8528.9428.9427.828461-0.61%
02 Jun 202528.0228.1728.2027.87245310.54%
30 May 202527.8728.2728.2727.8016784-0.92%
29 May 202528.1328.3828.3827.98562020.36%
28 May 202528.0328.5728.5827.9318437-0.64%
27 May 202528.2128.3729.1627.96409760.00%
26 May 202528.2128.0728.3328.03295540.53%
23 May 202528.0628.0228.3427.9441270.61%
22 May 202527.8928.0628.0627.6123968-0.57%
21 May 202528.0528.1728.2527.8771930.65%
20 May 202527.8728.7328.7327.8013034-1.06%
19 May 202528.1728.7628.7628.00532540.21%
16 May 202528.1128.3728.3728.06101790.29%
15 May 202528.0327.9728.0527.71194201.41%
14 May 202527.6427.7727.8127.5992900.80%
13 May 202527.4227.6227.7027.262848-0.44%
12 May 202527.5427.1027.7127.10109223.11%
09 May 202526.7126.9826.9826.3820199-0.11%
08 May 202526.7427.3327.6426.6217287-2.30%
07 May 202527.3727.0127.3926.8437791.79%
06 May 202526.8927.3927.4926.6356130-1.83%
05 May 202527.3927.8027.8027.20101490.55%
02 May 202527.2427.4627.5627.1027830.81%
30 Apr 202527.0227.3727.4327.0221877-1.24%
29 Apr 202527.3627.6127.7026.83272258-0.44%
28 Apr 202527.4827.1729.5027.17710591.25%
25 Apr 202527.1427.5027.7226.63132165-1.34%
24 Apr 202527.5127.4227.7726.88109400.29%
23 Apr 202527.4327.4927.8027.1535900.29%
22 Apr 202527.3527.4827.7527.335102-0.36%
21 Apr 202527.4526.9728.5026.15183091.78%
17 Apr 202526.9726.8527.0326.54105590.82%
16 Apr 202526.7526.5126.7826.45152440.98%
15 Apr 202526.4926.9726.9726.2957411.88%
11 Apr 202526.0025.9527.9725.66500702.89%
09 Apr 202525.2725.4625.4625.1434485-0.75%
08 Apr 202525.4626.3726.3725.1421083-1.74%
07 Apr 202525.9125.7827.0024.0010812-0.12%
04 Apr 202525.9426.9526.9525.9022791-3.89%
03 Apr 202526.9927.5427.5426.858784-0.04%
02 Apr 202527.0027.3927.3926.6040870.56%
01 Apr 202526.8527.3327.3326.713959-0.89%
28 Mar 202527.0927.3327.3426.9165400.52%
27 Mar 202526.9527.3527.3526.7585550.00%
26 Mar 202526.9527.1627.2026.9054159-0.22%
25 Mar 202527.0127.4627.4826.902579859-1.57%
24 Mar 202527.4427.3927.9627.00117702.27%
21 Mar 202526.8326.5226.8525.75221853.71%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor
EP - Investor
Short-term Investing At Right Time For Quick Gains.
EP - Multibagger
Long-term Investing, Proven Results, Real Wealth.
EP - Index Option
Get 1-2 excellent Option recommendations in Nifty & Bank Nifty Everyday.
75% OFF | Get 1-2 Index Option Trades Daily
@2025 -Equitypandit Media Corp. All Right Reserved.
Index Option Picks
Latest News

Portfolio 2026