Bajaj Finserv Nifty Bank ETF Share Price, Historical Data, BANKBETF share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

BANKBETF Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	59.81	59.68	59.96	59.65	4244	0.29%
18 Dec 2025	59.64	59.75	59.94	59.52	3927	-0.02%
17 Dec 2025	59.65	59.87	59.97	59.58	3606	-0.37%
16 Dec 2025	59.87	60.30	60.30	59.81	6406	-0.61%
15 Dec 2025	60.24	60.14	60.28	59.75	68462	0.17%
12 Dec 2025	60.14	60.07	60.27	59.91	79839	0.33%
11 Dec 2025	59.94	59.65	60.11	59.53	17703	0.57%
10 Dec 2025	59.60	59.82	60.13	59.58	7511	-0.53%
09 Dec 2025	59.92	59.96	60.50	59.66	17378	-0.07%
08 Dec 2025	59.96	60.65	60.65	59.85	13511	-0.86%
05 Dec 2025	60.48	60.23	60.55	59.91	77681	0.90%
04 Dec 2025	59.94	60.07	60.35	59.77	232721	-0.46%
03 Dec 2025	60.22	60.50	60.50	59.75	58493	0.13%
02 Dec 2025	60.14	60.21	60.47	60.10	8318	-0.45%
01 Dec 2025	60.41	60.75	60.88	60.29	28092	-0.07%
28 Nov 2025	60.45	60.44	60.63	60.34	7731	0.02%
27 Nov 2025	60.44	60.40	60.62	60.24	13705	0.37%
26 Nov 2025	60.22	59.69	60.26	59.68	11610	1.30%
25 Nov 2025	59.45	59.43	59.85	59.41	8952	-0.22%
24 Nov 2025	59.58	59.56	60.00	59.46	19892	0.03%
21 Nov 2025	59.56	60.10	60.26	59.51	12433	-0.90%
20 Nov 2025	60.10	60.50	60.50	59.84	85503	0.30%
19 Nov 2025	59.92	59.56	59.96	59.44	11104	0.60%
18 Nov 2025	59.56	59.90	59.91	59.54	8393	-0.08%
17 Nov 2025	59.61	59.26	59.69	59.14	17415	0.88%
14 Nov 2025	59.09	58.62	59.26	58.62	31942	-0.10%
13 Nov 2025	59.15	58.72	59.35	58.72	12914	0.24%
12 Nov 2025	59.01	59.01	59.20	58.94	15406	0.36%
11 Nov 2025	58.80	59.00	59.00	58.40	10590	0.03%
10 Nov 2025	58.78	58.99	59.34	58.63	64483	0.14%
07 Nov 2025	58.70	58.08	58.82	57.99	5575	0.50%
06 Nov 2025	58.41	58.87	58.91	58.33	18977	-0.29%
04 Nov 2025	58.58	58.89	58.92	58.55	6105	-0.46%
03 Nov 2025	58.85	58.87	59.00	58.43	24772	0.46%
31 Oct 2025	58.58	59.16	59.34	58.52	10815	-0.49%
30 Oct 2025	58.87	59.11	59.12	58.80	19401	-0.41%
29 Oct 2025	59.11	58.90	59.22	58.40	13831	0.36%
28 Oct 2025	58.90	59.22	59.22	58.51	22600	-0.05%
27 Oct 2025	58.93	58.40	59.04	58.40	30084	0.91%
24 Oct 2025	58.40	59.04	59.04	58.16	11433	-0.58%
23 Oct 2025	58.74	58.69	59.31	58.66	59369	0.09%
21 Oct 2025	58.69	58.73	59.13	58.56	10880	-0.09%
20 Oct 2025	58.74	58.46	59.01	58.46	22928	0.65%
17 Oct 2025	58.36	58.18	58.50	57.95	28722	0.48%
16 Oct 2025	58.08	57.75	58.18	57.00	61383	1.06%
15 Oct 2025	57.47	57.54	57.59	56.98	12420	0.37%
14 Oct 2025	57.26	57.51	57.51	57.01	19909	-0.30%
13 Oct 2025	57.43	58.73	58.73	57.02	31301	0.23%
10 Oct 2025	57.30	57.04	57.42	57.00	36578	0.77%
09 Oct 2025	56.86	56.83	57.00	56.64	20811	0.04%
08 Oct 2025	56.84	57.06	57.14	56.52	15552	-0.07%
07 Oct 2025	56.88	56.00	57.15	56.00	32323	0.25%
06 Oct 2025	56.74	56.56	56.96	56.48	39590	0.84%
03 Oct 2025	56.27	56.37	56.37	55.81	7803	0.32%
01 Oct 2025	56.09	54.05	56.22	54.05	74492	1.17%
30 Sep 2025	55.44	55.42	55.51	55.27	80763	0.31%
29 Sep 2025	55.27	56.18	58.10	54.87	35575	0.34%
26 Sep 2025	55.08	55.56	55.59	54.98	14278	-1.04%
25 Sep 2025	55.66	55.78	56.50	55.56	4901	-0.43%
24 Sep 2025	55.90	56.25	56.30	55.75	7855	-0.50%
23 Sep 2025	56.18	56.00	56.41	55.44	21607	0.20%
22 Sep 2025	56.07	56.57	56.75	55.80	11937	-0.39%
19 Sep 2025	56.29	56.37	56.45	56.04	29956	-0.14%
18 Sep 2025	56.37	56.49	56.50	56.24	58327	0.21%
17 Sep 2025	56.25	56.08	56.31	55.86	32122	0.68%
16 Sep 2025	55.87	55.68	55.90	55.54	10029	0.34%
15 Sep 2025	55.68	55.61	56.44	55.47	11700	0.13%
12 Sep 2025	55.61	55.30	55.62	55.30	43080	0.23%
11 Sep 2025	55.48	56.72	56.72	55.17	49200	0.25%
10 Sep 2025	55.34	55.44	55.45	55.05	262720	0.69%
09 Sep 2025	54.96	55.18	55.19	54.77	10327	-0.09%
08 Sep 2025	55.01	55.78	56.10	54.76	14675	0.15%
05 Sep 2025	54.93	55.30	55.90	54.50	10885	0.38%
04 Sep 2025	54.72	54.89	55.84	54.63	57807	-0.29%
03 Sep 2025	54.88	55.55	55.55	54.32	117801	0.77%
02 Sep 2025	54.46	55.68	55.68	54.24	59696	-0.62%
01 Sep 2025	54.80	55.40	55.40	54.48	41487	0.64%
29 Aug 2025	54.45	54.72	54.86	54.40	27998	-0.35%
28 Aug 2025	54.64	56.64	56.69	54.60	83793	-1.60%
26 Aug 2025	55.53	56.88	57.73	55.20	129216	-0.79%
25 Aug 2025	55.97	56.24	56.89	55.71	26376	0.02%
22 Aug 2025	55.96	55.80	56.95	55.41	45342	-1.03%
21 Aug 2025	56.54	56.52	56.79	56.38	3934	0.04%
20 Aug 2025	56.52	56.69	57.08	56.28	20500	-0.30%
19 Aug 2025	56.69	56.44	56.75	56.40	62273	0.44%
18 Aug 2025	56.44	56.01	56.90	56.00	18918	0.80%
14 Aug 2025	55.99	56.22	56.22	55.85	4072	0.07%
13 Aug 2025	55.95	55.83	56.02	55.71	5957	0.32%
12 Aug 2025	55.77	55.86	56.20	55.69	41946	-0.41%
11 Aug 2025	56.00	56.55	56.55	55.59	8378	0.79%
08 Aug 2025	55.56	55.74	56.21	55.51	14390	-1.21%
07 Aug 2025	56.24	55.86	56.36	55.57	12126	0.46%
06 Aug 2025	55.98	56.50	56.50	55.86	33318	-0.05%
05 Aug 2025	56.01	57.77	57.77	55.89	25869	-0.64%
04 Aug 2025	56.37	57.37	57.37	56.15	97408	-3.94%
01 Aug 2025	58.68	55.29	62.00	55.29	60024	3.47%
31 Jul 2025	56.71	56.53	57.08	56.07	6690	-0.16%
30 Jul 2025	56.80	57.24	57.24	56.69	4752	-0.26%
29 Jul 2025	56.95	57.10	57.10	56.51	9498	0.23%
28 Jul 2025	56.82	56.81	57.25	56.75	13198	-0.80%
25 Jul 2025	57.28	58.50	58.50	57.09	26536	-1.50%
24 Jul 2025	58.15	58.11	58.99	57.35	20624	0.55%
23 Jul 2025	57.83	57.54	57.91	57.30	18586	0.68%
22 Jul 2025	57.44	57.63	57.77	57.40	9681	-0.33%
21 Jul 2025	57.63	56.14	57.67	56.14	64744	1.21%
18 Jul 2025	56.94	56.70	57.40	56.70	29451	-0.80%
17 Jul 2025	57.40	58.00	58.00	57.35	20431	-0.78%
16 Jul 2025	57.85	57.95	57.95	57.44	47007	0.52%
15 Jul 2025	57.55	57.95	57.95	57.29	6627	0.17%
14 Jul 2025	57.45	57.36	57.66	57.10	4461	0.03%
11 Jul 2025	57.43	57.64	57.71	57.10	24910	-0.40%
10 Jul 2025	57.66	58.11	58.11	57.51	6347	-0.29%
09 Jul 2025	57.83	58.20	58.20	56.50	1634	0.19%
08 Jul 2025	57.72	58.30	58.30	56.81	11446	0.17%
07 Jul 2025	57.62	57.73	57.77	57.38	4245	-0.19%
04 Jul 2025	57.73	57.85	57.85	57.21	13922	0.45%
03 Jul 2025	57.47	57.72	57.89	57.40	45403	-0.36%
02 Jul 2025	57.68	58.30	58.30	57.44	7805	-0.45%
01 Jul 2025	57.94	57.71	58.12	57.67	20084	-0.10%
30 Jun 2025	58.00	58.50	58.50	57.71	140234	0.09%
27 Jun 2025	57.95	57.95	58.02	57.49	202178	0.80%
26 Jun 2025	57.49	57.53	57.60	56.87	94298	0.88%
25 Jun 2025	56.99	57.13	57.13	56.78	1863777	0.25%
24 Jun 2025	56.85	56.84	57.17	56.70	12911	0.82%
23 Jun 2025	56.39	56.84	56.84	56.18	9503	-0.28%
20 Jun 2025	56.55	56.07	56.72	56.00	19692	0.86%
19 Jun 2025	56.07	56.75	56.75	55.92	8960	-0.32%
18 Jun 2025	56.25	55.80	56.30	55.80	23776	0.27%
17 Jun 2025	56.10	56.95	56.95	55.88	5800	-0.50%
16 Jun 2025	56.38	56.02	57.05	55.72	103262	0.64%
13 Jun 2025	56.02	56.73	56.73	55.73	64103	-0.74%
12 Jun 2025	56.44	57.23	57.23	56.35	9023	-0.90%
11 Jun 2025	56.95	57.15	57.15	56.15	8943	-0.35%
10 Jun 2025	57.15	57.40	57.40	56.89	91608	0.05%
09 Jun 2025	57.12	55.85	57.51	55.85	14113	0.46%
06 Jun 2025	56.86	56.75	56.98	55.84	40039	1.23%
05 Jun 2025	56.17	56.53	56.53	55.95	15123	0.29%
04 Jun 2025	56.01	56.00	56.13	55.82	51779	-0.18%
03 Jun 2025	56.11	56.35	57.00	55.80	51713	-0.41%
02 Jun 2025	56.34	56.48	56.50	55.70	29872	0.25%
30 May 2025	56.20	55.85	56.29	55.68	53334	0.63%
29 May 2025	55.85	55.87	56.04	55.57	191025	0.16%
28 May 2025	55.76	56.44	56.44	55.61	41336	-0.16%
27 May 2025	55.85	56.20	56.20	55.50	255180	-0.14%
26 May 2025	55.93	56.07	56.20	55.76	77507	0.23%
23 May 2025	55.80	55.73	55.85	55.40	90209	0.63%
22 May 2025	55.45	56.00	56.00	55.03	24484	-0.25%
21 May 2025	55.59	55.88	55.88	55.20	110212	0.38%
20 May 2025	55.38	56.00	56.03	55.22	29727	-0.95%
19 May 2025	55.91	55.87	56.19	55.62	56340	0.18%
16 May 2025	55.81	56.87	56.87	55.54	205716	-2.00%
15 May 2025	56.95	55.24	65.00	54.82	134160	3.10%
14 May 2025	55.24	55.10	55.52	54.79	9487	-0.23%
13 May 2025	55.37	56.39	56.39	54.97	111540	-0.68%
12 May 2025	55.75	55.20	55.78	55.20	9227	3.24%
09 May 2025	54.00	53.85	54.29	53.75	31052	-1.08%
08 May 2025	54.59	54.92	55.50	54.37	3507	-0.73%
07 May 2025	54.99	54.63	55.08	54.50	109365	0.66%
06 May 2025	54.63	55.25	55.25	54.60	14637	-1.12%
05 May 2025	55.25	55.87	56.09	55.13	13139	-0.63%
02 May 2025	55.60	55.78	56.12	55.28	7320	0.16%
30 Apr 2025	55.51	55.52	55.79	55.30	19443	-0.50%
29 Apr 2025	55.79	56.45	56.45	55.64	31748	0.22%
28 Apr 2025	55.67	55.59	55.90	54.82	14108	1.05%
25 Apr 2025	55.09	55.48	55.51	54.52	196911	-0.70%
24 Apr 2025	55.48	55.60	56.50	55.06	12373	-0.22%
23 Apr 2025	55.60	55.84	56.38	55.51	17834	-0.43%
22 Apr 2025	55.84	55.72	56.31	55.62	26295	0.40%
21 Apr 2025	55.62	55.18	55.82	54.84	33988	1.72%
17 Apr 2025	54.68	53.50	54.74	53.31	73730	2.19%
16 Apr 2025	53.51	52.85	53.57	52.77	75502	1.44%
15 Apr 2025	52.75	52.19	52.89	52.04	137937	2.87%
11 Apr 2025	51.28	50.98	51.54	50.97	16523	1.30%
09 Apr 2025	50.62	50.87	50.88	50.10	74946	-0.10%
08 Apr 2025	50.67	51.06	51.27	50.32	34854	0.42%
07 Apr 2025	50.46	51.00	52.21	49.64	47975	-2.44%
04 Apr 2025	51.72	52.59	52.59	51.62	8476	-0.79%
03 Apr 2025	52.13	51.40	57.00	51.32	389115	0.89%
02 Apr 2025	51.67	52.20	52.20	51.29	45400	0.84%
01 Apr 2025	51.24	51.50	52.50	51.00	2452558	-1.39%
28 Mar 2025	51.96	52.58	52.58	51.65	103668	0.04%
27 Mar 2025	51.94	51.55	52.15	51.55	5255	0.76%
26 Mar 2025	51.55	52.00	52.20	51.44	970899	-0.67%
25 Mar 2025	51.90	52.31	52.35	51.79	15756	-0.31%
24 Mar 2025	52.06	51.44	52.25	51.22	73272	2.12%
21 Mar 2025	50.98	50.35	51.18	50.25	248730	1.07%
20 Mar 2025	50.44	50.24	50.65	50.07	2828974	0.90%
19 Mar 2025	49.99	49.67	50.10	49.67	7304	0.64%
18 Mar 2025	49.67	49.20	49.76	48.91	68299	2.22%
17 Mar 2025	48.59	48.34	48.84	48.33	28603	0.75%
13 Mar 2025	48.23	48.56	48.67	48.19	47610	-0.41%
12 Mar 2025	48.43	47.71	48.57	47.71	24112	0.37%
11 Mar 2025	48.25	47.60	48.77	47.00	6850	-0.64%
10 Mar 2025	48.56	49.21	49.21	48.50	14420	-1.16%
07 Mar 2025	49.13	48.98	49.15	48.64	32771	0.31%
06 Mar 2025	48.98	49.40	49.40	48.69	33535	0.18%
05 Mar 2025	48.89	48.58	49.00	48.54	2331	0.80%
04 Mar 2025	48.50	48.19	48.72	48.18	10685	0.27%
03 Mar 2025	48.37	48.70	48.85	48.00	64078	-0.72%
28 Feb 2025	48.72	49.05	49.05	48.40	13096	-0.67%
27 Feb 2025	49.05	48.97	49.40	48.95	4721	0.35%
25 Feb 2025	48.88	49.00	49.23	48.84	12510	-0.24%
24 Feb 2025	49.00	49.22	49.22	48.65	21285	-0.43%
21 Feb 2025	49.21	49.45	50.06	49.07	91992	-0.65%
20 Feb 2025	49.53	50.05	50.05	49.17	2242	-0.48%
19 Feb 2025	49.77	49.43	49.98	49.01	33265	0.69%
18 Feb 2025	49.43	49.95	49.95	49.11	14497	-0.10%
17 Feb 2025	49.48	49.94	49.94	48.79	19429	0.37%
14 Feb 2025	49.30	50.44	50.44	48.91	25090	-0.90%
13 Feb 2025	49.75	49.41	50.16	49.41	34120	-0.26%
12 Feb 2025	49.88	49.69	50.01	49.11	15592	0.38%
11 Feb 2025	49.69	50.24	50.24	49.46	5023	-1.23%
10 Feb 2025	50.31	51.07	51.07	49.89	2169	-0.20%
07 Feb 2025	50.41	50.76	50.91	50.10	3879	-0.49%
06 Feb 2025	50.66	51.30	51.30	50.30	4166	-0.20%
05 Feb 2025	50.76	51.30	51.30	50.42	5039	0.65%
04 Feb 2025	50.43	50.11	50.54	50.00	6370	1.61%
03 Feb 2025	49.63	49.92	49.92	49.13	1799277	-0.58%
01 Feb 2025	49.92	50.53	50.53	49.18	50456	0.18%
31 Jan 2025	49.83	49.06	50.21	49.06	18768	0.36%
30 Jan 2025	49.65	50.45	50.45	48.65	91832	0.10%
29 Jan 2025	49.60	49.98	49.98	49.13	5081	0.73%
28 Jan 2025	49.24	49.20	49.58	48.75	40142	1.59%
27 Jan 2025	48.47	48.44	48.57	48.01	13689	0.06%
24 Jan 2025	48.44	49.65	49.95	48.29	23406	-1.06%
23 Jan 2025	48.96	49.07	49.30	48.66	5602	-0.37%
22 Jan 2025	49.14	48.96	49.85	48.31	64826	0.37%
21 Jan 2025	48.96	50.10	50.10	48.72	284384	-1.61%
20 Jan 2025	49.76	49.65	49.85	48.91	19421	1.70%
17 Jan 2025	48.93	49.62	49.62	48.65	17057	-1.39%
16 Jan 2025	49.62	50.15	50.15	49.34	6459	0.94%
15 Jan 2025	49.16	49.97	49.97	48.81	32273	-0.10%
14 Jan 2025	49.21	48.43	49.32	48.43	5940	1.61%
13 Jan 2025	48.43	50.05	50.05	48.30	20864	-1.22%
10 Jan 2025	49.03	50.45	50.45	48.99	11070	-1.49%
09 Jan 2025	49.77	50.77	50.77	49.53	35304	-0.90%
08 Jan 2025	50.22	51.47	51.47	49.60	1820309	-0.46%
07 Jan 2025	50.45	51.28	51.28	50.36	8466	-0.49%
06 Jan 2025	50.70	51.56	56.00	50.19	21742	-1.32%
03 Jan 2025	51.38	52.63	52.63	51.20	11859	-0.96%
02 Jan 2025	51.88	52.25	52.25	51.26	50668	0.68%
01 Jan 2025	51.53	51.30	51.72	50.92	3019	0.49%
31 Dec 2024	51.28	51.61	51.61	50.96	88305	-0.08%
30 Dec 2024	51.32	52.50	52.50	51.00	10503	-0.66%
27 Dec 2024	51.66	52.45	52.45	51.52	5217	0.14%
26 Dec 2024	51.59	52.50	52.50	51.34	5265	-0.15%
24 Dec 2024	51.67	51.70	51.72	51.38	48189	0.06%
23 Dec 2024	51.64	52.94	52.94	50.78	4937	0.78%
20 Dec 2024	51.24	53.05	53.05	51.01	26676	-1.42%
19 Dec 2024	51.98	53.60	53.60	51.70	26340	-1.05%
18 Dec 2024	52.53	53.24	54.14	52.20	15318	-1.33%
17 Dec 2024	53.24	53.84	53.85	53.03	20323	-1.08%
16 Dec 2024	53.82	54.45	55.20	52.80	12041	-0.06%
13 Dec 2024	53.85	53.57	53.87	52.56	12219	0.52%
12 Dec 2024	53.57	53.76	53.84	53.45	5445	-0.33%
11 Dec 2024	53.75	53.98	53.98	53.26	6512	-0.43%
10 Dec 2024	53.98	53.79	54.03	53.55	8056	0.43%
09 Dec 2024	53.75	54.42	54.42	53.68	9789	-0.26%
06 Dec 2024	53.89	54.44	54.44	53.38	14135	-0.04%
05 Dec 2024	53.91	53.46	54.13	53.16	27734	0.82%
04 Dec 2024	53.47	53.01	53.71	53.01	13528	1.04%
03 Dec 2024	52.92	51.60	53.15	51.60	119488	0.68%
02 Dec 2024	52.56	53.02	53.02	51.40	9638	0.29%
29 Nov 2024	52.41	52.31	52.54	52.00	4445	0.19%
28 Nov 2024	52.31	52.75	53.10	52.20	14350	-0.48%
27 Nov 2024	52.56	53.18	53.18	52.34	5862	-0.10%
26 Nov 2024	52.61	51.50	52.70	51.35	49257	0.42%
25 Nov 2024	52.39	51.49	52.84	51.49	22313	1.77%
22 Nov 2024	51.48	51.42	51.53	50.74	13063	1.58%
21 Nov 2024	50.68	50.00	51.91	50.00	25924	-0.63%
19 Nov 2024	51.00	50.79	51.54	50.79	17568	0.41%
18 Nov 2024	50.79	51.65	53.30	50.26	9280	0.38%
14 Nov 2024	50.60	51.14	51.14	50.12	29129	0.02%
13 Nov 2024	50.59	52.10	52.10	50.25	9412	-1.86%
12 Nov 2024	51.55	51.80	52.58	51.37	40919	-1.38%
11 Nov 2024	52.27	52.65	52.65	51.60	18582	0.60%
08 Nov 2024	51.96	52.98	52.98	51.80	5585	-0.36%
07 Nov 2024	52.15	52.72	53.38	52.00	20419	-1.08%
06 Nov 2024	52.72	52.46	53.45	52.32	17041	0.50%
05 Nov 2024	52.46	52.14	52.60	51.22	14691	2.14%
04 Nov 2024	51.36	52.22	52.88	51.02	14045	-1.65%
01 Nov 2024	52.22	51.97	53.47	51.86	10538	0.48%
31 Oct 2024	51.97	53.25	53.25	51.75	85798	-0.55%
30 Oct 2024	52.26	52.38	52.74	52.05	32167	-0.53%
29 Oct 2024	52.54	51.64	52.78	51.53	32606	1.74%
28 Oct 2024	51.64	51.90	51.97	51.18	50382	0.90%
25 Oct 2024	51.18	52.71	52.71	50.70	37660	-1.56%
24 Oct 2024	51.99	52.46	52.46	51.49	1164152	0.85%
23 Oct 2024	51.55	51.71	52.60	50.65	172498	-0.25%
22 Oct 2024	51.68	52.27	52.61	51.50	10022	-1.13%
21 Oct 2024	52.27	53.29	53.29	51.44	32933	-0.42%
18 Oct 2024	52.49	51.74	53.25	51.37	5936	1.47%
17 Oct 2024	51.73	52.16	52.16	51.11	16906	-0.82%
16 Oct 2024	52.16	52.25	52.75	51.99	5750	-0.17%
15 Oct 2024	52.25	52.85	52.85	51.91	7725	0.11%
14 Oct 2024	52.19	52.90	52.95	51.45	28600	0.00%
11 Oct 2024	52.19	53.40	53.40	51.24	20027	0.44%
10 Oct 2024	51.96	51.47	52.40	50.40	99233	1.01%
09 Oct 2024	51.44	51.41	60.98	51.24	41820	0.06%
08 Oct 2024	51.41	52.32	52.32	51.00	16190	0.72%
07 Oct 2024	51.04	52.79	55.02	50.71	30601	-1.75%
04 Oct 2024	51.95	53.09	53.09	51.72	27183	-0.71%
03 Oct 2024	52.32	53.28	53.90	52.08	174826	-1.80%
01 Oct 2024	53.28	53.42	53.68	53.22	44126	-0.26%
30 Sep 2024	53.42	54.79	54.79	53.38	31042	-1.55%
27 Sep 2024	54.26	55.14	55.14	53.67	19630	-0.93%
26 Sep 2024	54.77	54.85	54.88	54.39	11115	0.59%
25 Sep 2024	54.45	54.85	54.85	53.94	11465	0.24%
24 Sep 2024	54.32	54.72	54.72	54.03	19559	-0.06%
23 Sep 2024	54.35	54.50	54.50	53.40	96307	0.76%
20 Sep 2024	53.94	53.90	54.15	53.42	43102	1.11%
19 Sep 2024	53.35	53.30	53.65	53.14	75609	0.62%
18 Sep 2024	53.02	52.95	53.26	52.30	39866	0.89%
17 Sep 2024	52.55	52.46	52.80	52.23	17505	0.17%
16 Sep 2024	52.46	52.16	53.15	52.16	10989	0.58%
13 Sep 2024	52.16	52.27	52.31	51.56	20752	0.33%
12 Sep 2024	51.99	51.31	52.08	51.00	16059	1.33%
11 Sep 2024	51.31	51.67	52.20	51.15	14664	-0.70%
10 Sep 2024	51.67	51.98	51.98	51.24	51941	0.27%
09 Sep 2024	51.53	51.98	51.98	50.00	33157	1.08%
06 Sep 2024	50.98	52.22	52.22	50.80	141191	-1.70%
05 Sep 2024	51.86	52.22	52.22	51.20	10092	0.41%
04 Sep 2024	51.65	52.22	52.22	51.53	74632	-0.63%
03 Sep 2024	51.98	51.82	52.22	51.51	15758	0.31%
02 Sep 2024	51.82	52.26	52.26	51.00	10316	0.15%
30 Aug 2024	51.74	51.53	52.15	51.51	65494	0.41%
29 Aug 2024	51.53	51.49	52.27	51.29	10444	0.08%
28 Aug 2024	51.49	51.50	51.89	51.19	72723	-0.02%
27 Aug 2024	51.50	51.98	51.98	51.21	7250	-0.06%
26 Aug 2024	51.53	51.89	51.90	51.27	57906	0.57%
23 Aug 2024	51.24	51.92	51.92	51.13	12157	0.00%
22 Aug 2024	51.24	50.55	51.42	50.55	49025	0.33%
21 Aug 2024	51.07	51.95	51.95	50.63	19339	-0.16%
20 Aug 2024	51.15	50.74	51.75	50.22	33387	0.81%
19 Aug 2024	50.74	50.87	51.90	50.52	57752	-0.26%
16 Aug 2024	50.87	51.04	51.70	41.51	27790	1.66%
14 Aug 2024	50.04	51.23	51.23	49.86	40176	-0.38%
13 Aug 2024	50.23	51.54	51.54	50.10	10561	-0.97%
12 Aug 2024	50.72	51.90	51.90	50.36	21578	-0.45%
09 Aug 2024	50.95	50.30	51.31	50.30	46847	1.29%
08 Aug 2024	50.30	50.26	50.83	50.00	12411	-0.12%
07 Aug 2024	50.36	50.71	50.71	50.01	7320	0.70%
06 Aug 2024	50.01	51.54	51.54	49.96	29762	-1.15%
05 Aug 2024	50.59	51.70	52.72	49.63	53676	-2.15%
02 Aug 2024	51.70	51.80	62.13	50.64	17220	-0.40%
01 Aug 2024	51.91	51.81	52.80	51.63	9771	0.19%
31 Jul 2024	51.81	51.79	51.95	51.39	23356	0.04%
30 Jul 2024	51.79	51.48	52.24	50.53	50405	0.45%
29 Jul 2024	51.56	52.55	52.57	51.43	40582	0.16%
26 Jul 2024	51.48	51.18	51.60	50.92	262866	0.59%
25 Jul 2024	51.18	52.60	52.60	50.85	76088	-0.93%
24 Jul 2024	51.66	52.10	52.10	51.07	67349	-0.81%
23 Jul 2024	52.08	53.63	53.63	51.67	30360	-0.71%
22 Jul 2024	52.45	53.63	53.63	52.10	8917	-0.61%
19 Jul 2024	52.77	53.63	53.63	51.84	8093	-0.11%
18 Jul 2024	52.83	52.68	52.95	52.46	18255	0.28%
16 Jul 2024	52.68	53.63	53.63	52.60	51928	-0.06%
15 Jul 2024	52.71	53.63	53.63	51.53	18707	0.25%
12 Jul 2024	52.58	52.50	53.07	51.79	38816	0.15%
11 Jul 2024	52.50	53.96	53.96	51.95	69523	0.02%
10 Jul 2024	52.49	52.84	53.96	52.24	17272	-0.66%
09 Jul 2024	52.84	52.71	52.92	52.70	62334	0.27%
08 Jul 2024	52.70	52.51	53.49	52.51	14317	-0.49%
05 Jul 2024	52.96	53.30	53.30	52.03	38112	-0.68%
04 Jul 2024	53.32	53.24	53.97	53.01	19184	0.15%
03 Jul 2024	53.24	52.46	53.45	52.46	53683	1.49%
02 Jul 2024	52.46	52.82	52.83	52.28	95609	-0.68%
01 Jul 2024	52.82	52.62	52.93	52.52	26427	0.38%
28 Jun 2024	52.62	54.02	54.02	52.50	72258	-0.85%
27 Jun 2024	53.07	52.93	53.39	52.79	13520	0.26%
26 Jun 2024	52.93	52.74	53.10	52.49	25047	0.36%
25 Jun 2024	52.74	52.00	52.80	51.97	34761	1.72%
24 Jun 2024	51.85	51.79	51.99	51.30	71801	0.14%
21 Jun 2024	51.78	51.85	52.30	51.42	4523998	-0.14%
20 Jun 2024	51.85	51.55	52.00	51.38	51233	0.58%
19 Jun 2024	51.55	50.51	52.10	50.51	2520415	2.06%
18 Jun 2024	50.51	50.16	50.59	50.06	13629479	0.70%
14 Jun 2024	50.16	50.06	50.25	49.79	20022	0.32%
13 Jun 2024	50.00	50.05	50.22	49.90	15403	-0.10%
12 Jun 2024	50.05	49.87	50.36	49.81	69083	0.36%
11 Jun 2024	49.87	49.96	50.17	49.68	64985	-0.14%
10 Jun 2024	49.94	49.93	51.00	49.87	52725	0.02%
07 Jun 2024	49.93	49.55	51.01	49.31	93042	0.79%
06 Jun 2024	49.54	50.50	50.50	49.16	396299	-12.74%
05 Jun 2024	56.77	50.50	60.00	46.63	118223	12.48%
04 Jun 2024	50.47	50.47	52.00	46.75	49198	-1.19%
03 Jun 2024	51.08	49.24	51.38	49.24	72316	3.74%
31 May 2024	49.24	49.13	49.29	48.71	3112	0.22%
30 May 2024	49.13	49.01	49.34	48.61	94981	0.78%
29 May 2024	48.75	49.32	49.32	48.66	5488	-1.14%
28 May 2024	49.31	49.71	50.00	49.11	44054	-0.18%
27 May 2024	49.40	49.20	50.70	49.20	8068	0.41%
24 May 2024	49.20	48.94	49.32	48.79	57701	0.55%
23 May 2024	48.93	48.20	48.95	48.20	7427	2.02%
22 May 2024	47.96	48.20	48.20	47.60	7882	-0.50%
21 May 2024	48.20	48.35	48.39	48.06	47731	-0.31%
18 May 2024	48.35	48.35	48.38	48.35	117	0.17%
17 May 2024	48.27	48.12	48.33	47.75	41870	0.31%
16 May 2024	48.12	47.90	48.19	47.43	1629	0.67%
15 May 2024	47.80	48.09	48.09	47.62	30710	-0.35%
14 May 2024	47.97	47.82	48.05	47.71	4107	0.57%
13 May 2024	47.70	47.41	47.98	47.19	38801	0.63%
10 May 2024	47.40	47.48	47.80	47.30	33638	-0.17%
09 May 2024	47.48	48.01	48.18	47.46	47098	-1.10%
08 May 2024	48.01	48.21	48.22	47.87	25048	-0.41%
07 May 2024	48.21	48.87	48.87	48.13	31197	-1.35%
06 May 2024	48.87	48.86	49.24	48.67	62232	0.02%
03 May 2024	48.86	50.00	50.00	48.68	37661	-0.67%
02 May 2024	49.19	49.26	50.25	49.10	73396	-0.14%
30 Apr 2024	49.26	50.97	50.97	49.19	121817	-0.04%
29 Apr 2024	49.28	47.20	49.35	47.20	8333	2.28%
26 Apr 2024	48.18	48.53	48.53	48.10	37330	-0.56%
25 Apr 2024	48.45	48.16	48.57	48.06	7741	0.60%
24 Apr 2024	48.16	47.84	48.22	47.83	2114	0.67%
23 Apr 2024	47.84	47.75	48.03	47.72	94796	-0.29%
22 Apr 2024	47.98	47.61	48.03	47.54	3904	1.07%
19 Apr 2024	47.47	46.80	47.54	46.75	150654	0.89%
18 Apr 2024	47.05	47.47	47.81	46.98	4283	-0.88%
16 Apr 2024	47.47	47.43	47.55	47.24	8107	-0.63%
15 Apr 2024	47.77	48.54	48.54	47.70	145768	-1.59%
12 Apr 2024	48.54	49.10	49.10	48.43	8914	-0.78%
10 Apr 2024	48.92	48.72	49.01	48.66	5131	0.41%
09 Apr 2024	48.72	48.59	48.90	48.53	67139	0.27%
08 Apr 2024	48.59	48.70	48.70	48.34	2961	0.19%
05 Apr 2024	48.50	48.80	48.80	47.92	3337	0.89%
04 Apr 2024	48.07	47.60	48.13	47.60	1134520	1.03%
03 Apr 2024	47.58	47.32	47.61	47.16	50989	0.40%
02 Apr 2024	47.39	47.50	47.84	47.35	3743	-0.19%
01 Apr 2024	47.48	47.20	47.54	47.20	1242256	0.98%
28 Mar 2024	47.02	46.88	47.50	46.88	85197	0.30%
27 Mar 2024	46.88	47.75	47.75	46.57	227529	0.62%
26 Mar 2024	46.59	46.84	47.55	46.53	337821	-0.53%
22 Mar 2024	46.84	47.97	47.97	46.40	375995	0.41%
21 Mar 2024	46.65	46.72	46.80	46.48	480	0.82%
20 Mar 2024	46.27	46.29	46.45	45.90	316	-0.04%
19 Mar 2024	46.29	46.55	46.55	46.23	4263	-0.43%
18 Mar 2024	46.49	48.17	48.17	46.10	2262	-0.06%
15 Mar 2024	46.52	46.74	46.82	46.20	1158	-0.47%
14 Mar 2024	46.74	46.86	47.19	46.38	764	-0.26%
13 Mar 2024	46.86	47.46	47.46	46.81	2588	-1.06%
12 Mar 2024	47.36	47.30	47.81	47.00	2194	0.13%
11 Mar 2024	47.30	47.75	47.75	47.20	6569	-1.11%
07 Mar 2024	47.83	48.00	48.00	47.64	4129	0.19%
06 Mar 2024	47.74	47.59	48.12	47.44	2539	0.29%
05 Mar 2024	47.60	47.95	47.95	47.17	31587	0.68%
04 Mar 2024	47.28	47.30	47.43	47.08	31180	-0.04%
02 Mar 2024	47.30	47.38	47.95	47.15	1099	0.25%
01 Mar 2024	47.18	45.99	47.22	45.99	5992	2.65%
29 Feb 2024	45.96	45.91	46.29	45.64	35566	0.11%
28 Feb 2024	45.91	46.60	46.79	45.89	6354	-1.48%
27 Feb 2024	46.60	46.60	46.60	46.30	2446	0.00%
26 Feb 2024	46.60	46.82	47.48	46.44	1949	-0.47%
23 Feb 2024	46.82	47.95	47.95	46.70	3908	-0.30%
22 Feb 2024	46.96	47.04	47.11	46.41	5224	0.11%
21 Feb 2024	46.91	47.28	47.35	46.86	6915	-0.36%
20 Feb 2024	47.08	46.41	47.15	46.31	8669	1.27%
19 Feb 2024	46.49	46.30	47.25	46.14	7589	0.30%
16 Feb 2024	46.35	46.28	46.50	46.01	5847	0.15%
15 Feb 2024	46.28	45.71	46.30	45.37	35772	0.78%
14 Feb 2024	45.92	45.38	46.00	44.79	8408	1.17%
13 Feb 2024	45.39	45.48	45.69	44.70	1101929	1.27%
12 Feb 2024	44.82	50.00	50.00	44.66	7146	-1.52%
09 Feb 2024	45.51	46.11	47.26	44.99	4369	1.16%
08 Feb 2024	44.99	45.76	46.38	44.93	8772	-1.68%
07 Feb 2024	45.76	46.77	46.77	45.72	5786	0.28%
06 Feb 2024	45.63	46.99	46.99	45.50	3613	-0.48%
05 Feb 2024	45.85	47.00	47.00	45.71	7201	-0.63%
02 Feb 2024	46.14	47.16	47.16	46.00	14610	0.28%
01 Feb 2024	46.01	45.93	46.68	45.75	3773	0.17%
31 Jan 2024	45.93	46.15	46.15	45.33	27225	1.59%
30 Jan 2024	45.21	50.00	50.70	45.10	12808	-0.92%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Bajaj Finserv Nifty Bank ETF

BANKBETF Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks