EquityPandit

Navi Nifty 50 ETF

NSE :NAVINIFTY  BSE :543987  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.

NAVINIFTY Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
28 Nov 2024291.40279.02293.78279.0226503.31%
27 Nov 2024282.06290.07290.50278.021164-0.33%
26 Nov 2024282.99286.28286.28278.404121.32%
25 Nov 2024279.29274.62283.71271.4014110.68%
22 Nov 2024277.40273.91280.06271.407821.24%
21 Nov 2024273.99274.41281.01266.701183-1.72%
19 Nov 2024278.79277.49280.29273.7312280.47%
18 Nov 2024277.49276.16279.38266.519120.27%
14 Nov 2024276.73271.34278.13263.108421.99%
13 Nov 2024271.34269.73279.60255.0055430.60%
12 Nov 2024269.73276.99281.98266.782711-1.53%
11 Nov 2024273.92288.40289.99272.995264-2.99%
08 Nov 2024282.35293.86297.00245.056564-3.92%
07 Nov 2024293.86293.86293.86292.005780.89%
06 Nov 2024291.27291.27291.27291.27182-7.83%
05 Nov 2024316.00295.11334.00295.1136547.56%
04 Nov 2024293.78288.40293.78280.80690-0.45%
01 Nov 2024295.11295.11295.11295.11220.00%
31 Oct 2024295.11295.11295.11295.11900.00%
30 Oct 2024295.11295.00295.11295.00720.82%
29 Oct 2024292.70292.47293.23292.473570.08%
28 Oct 2024292.47295.00295.83288.12752-1.28%
25 Oct 2024296.26294.96296.26294.96890.44%
24 Oct 2024294.96294.40296.71294.00354-1.80%
23 Oct 2024300.36300.36300.36292.4017-0.29%
22 Oct 2024301.22299.60301.22292.003710.54%
21 Oct 2024299.60299.60299.70292.00283-0.99%
18 Oct 2024302.60302.00302.60291.40446-0.34%
17 Oct 2024303.62303.62303.62303.62394-0.09%
16 Oct 2024303.89299.40304.47290.0019653.95%
15 Oct 2024292.35302.52302.52280.002213-3.42%
14 Oct 2024302.70302.92302.92302.70624-0.01%
11 Oct 2024302.73302.73302.73294.003412.97%
10 Oct 2024294.00300.50303.10294.00920-2.16%
09 Oct 2024300.50290.10300.51256.01861-0.86%
08 Oct 2024303.12302.97303.12290.001174-0.23%
07 Oct 2024303.83300.00305.92294.004867-2.76%
04 Oct 2024312.45310.00312.45303.0010080.61%
03 Oct 2024310.55289.39312.62285.0164099.06%
01 Oct 2024284.76273.50287.70273.5010166.31%
30 Sep 2024267.87267.23281.00267.007520.24%
27 Sep 2024267.23267.66270.99264.00527-0.44%
26 Sep 2024268.42270.98271.34262.013872-0.94%
25 Sep 2024270.98262.40280.02261.5052314.14%
24 Sep 2024260.21261.22261.50257.3510210.13%
23 Sep 2024259.88261.99265.70256.0316760.46%
20 Sep 2024258.70256.22259.94255.535331.05%
19 Sep 2024256.00257.60257.60255.67224-0.19%
18 Sep 2024256.50257.65258.32256.00147-0.55%
17 Sep 2024257.92257.76258.01255.006341.06%
16 Sep 2024255.21257.78258.42255.00228-0.01%
13 Sep 2024255.23255.70263.89255.231862-0.18%
12 Sep 2024255.70252.45255.99252.452131.29%
11 Sep 2024252.45253.43254.08251.55690-0.93%
10 Sep 2024254.81250.72258.00250.722121.55%
09 Sep 2024250.93252.15254.00250.55530-0.48%
06 Sep 2024252.15254.00254.00250.731476-0.92%
05 Sep 2024254.50255.01255.26254.00235-0.36%
04 Sep 2024255.42254.57258.00253.01724-0.21%
03 Sep 2024255.96255.46256.34253.674261.48%
02 Sep 2024252.22253.69256.99251.391590-0.58%
30 Aug 2024253.69253.96254.69253.395351.40%
29 Aug 2024250.19251.74254.10248.53983-0.60%
28 Aug 2024251.69251.78252.69251.5210200.05%
27 Aug 2024251.57251.72252.44251.10265-0.04%
26 Aug 2024251.67250.49252.75250.4920470.57%
23 Aug 2024250.25251.28252.00249.81697-0.41%
22 Aug 2024251.28252.27252.53250.503219-0.45%
21 Aug 2024252.41251.27254.00250.018200-0.80%
20 Aug 2024254.44251.01254.99251.0133401.06%
19 Aug 2024251.77249.38254.80249.011189-0.01%
16 Aug 2024251.80247.45252.99246.979311.77%
14 Aug 2024247.43243.54251.00243.531378-0.09%
13 Aug 2024247.66248.31250.50247.011627-1.61%
12 Aug 2024251.71252.70252.70242.965304-0.63%
09 Aug 2024253.31246.79253.99246.5112411.31%
08 Aug 2024250.04245.00256.00244.2522671.75%
07 Aug 2024245.74245.05246.45243.623070.63%
06 Aug 2024244.21245.01246.04243.00607-0.33%
05 Aug 2024245.01245.81253.30241.305789-1.31%
02 Aug 2024248.27250.89251.00247.82730-1.20%
01 Aug 2024251.29251.63253.14250.5110250.11%
31 Jul 2024251.02249.61252.00249.43379-0.21%
30 Jul 2024251.54250.15252.35249.932310.62%
29 Jul 2024250.00250.02253.11250.0012190.44%
26 Jul 2024248.91245.52250.00245.5228710.98%
25 Jul 2024246.50245.74246.50245.74135-0.20%
24 Jul 2024246.99246.75247.64245.012830.53%
23 Jul 2024245.68245.84253.00245.0010876-0.07%
22 Jul 2024245.84247.19248.90245.52536-0.55%
19 Jul 2024247.19249.12249.12245.95570-0.79%
18 Jul 2024249.15248.19249.90245.8812710.50%
16 Jul 2024247.91248.80249.02247.07245-0.11%
15 Jul 2024248.18246.71249.13246.594910.99%
12 Jul 2024245.75245.34248.64244.523168-0.12%
11 Jul 2024246.04246.04247.00245.003480.00%
10 Jul 2024246.04246.77247.21244.00764-0.59%
09 Jul 2024247.51245.55249.00245.552892-0.45%
08 Jul 2024248.64245.84250.50243.6828181.14%
05 Jul 2024245.83245.12247.00242.578550.29%
04 Jul 2024245.12246.00246.60244.155910.71%
03 Jul 2024243.39243.73244.90243.184570.57%
02 Jul 2024242.01242.51244.00241.0010770.21%
01 Jul 2024241.50241.49244.00241.00898-0.38%
28 Jun 2024242.42242.55244.00241.189210.00%
27 Jun 2024242.41239.56242.60238.6542691.08%
26 Jun 2024239.82239.00241.80237.6058830.55%
25 Jun 2024238.52237.99239.38237.006591.11%
24 Jun 2024235.90242.55242.55231.1363320.18%
21 Jun 2024235.47236.70240.98234.007224-0.52%
20 Jun 2024236.69237.83239.53235.801457-1.05%
19 Jun 2024239.21236.77254.00235.1414411.29%
18 Jun 2024236.17237.00237.00235.7719170.05%
14 Jun 2024236.05235.00237.00235.005960.39%
13 Jun 2024235.14235.23236.93235.001490-0.33%
12 Jun 2024235.92234.51237.02234.5116200.00%
11 Jun 2024235.93234.82237.00234.209700.35%
10 Jun 2024235.10236.40236.40233.1111780.45%
07 Jun 2024234.05230.10235.74228.9944851.72%
06 Jun 2024230.10236.00239.70227.8212727-0.35%
05 Jun 2024230.91264.70280.92223.2752958-12.87%
04 Jun 2024265.03241.97272.00223.91200899.51%
03 Jun 2024242.01233.29255.00232.5946685.29%
31 May 2024229.85228.01232.01226.4214140.85%
30 May 2024227.92228.71236.00226.143171-0.68%
29 May 2024229.48229.48229.48229.48100-0.01%
28 May 2024229.50231.69232.05229.00516-0.89%
27 May 2024231.56232.32233.29231.00648-0.35%
24 May 2024232.37231.58235.00229.769020.55%
23 May 2024231.10227.92232.36227.9223662.18%
22 May 2024226.16225.00227.92225.002210.68%
21 May 2024224.63226.43227.48221.131656-1.17%
18 May 2024227.29226.49227.38224.964030.45%
17 May 2024226.27229.10229.10224.65860.27%
16 May 2024225.67223.99227.38222.501440.97%
15 May 2024223.50226.19229.41221.6071110.06%
14 May 2024223.37222.23224.12222.2316630.54%
13 May 2024222.18228.03228.03220.301336-0.13%
10 May 2024222.47224.00224.95221.183152-2.37%
09 May 2024227.86224.72235.00221.1016001.40%
08 May 2024224.72223.90228.73222.0219640.32%
07 May 2024224.01225.72225.72222.65368-0.76%
06 May 2024225.72225.51227.08224.77419-0.40%
03 May 2024226.63229.00231.16225.401324-1.03%
02 May 2024229.00227.00229.00227.00960.88%
30 Apr 2024227.00226.79227.75226.785040.43%
29 Apr 2024226.03227.00231.00224.881615-0.69%
26 Apr 2024227.61227.61227.61226.012220.00%
25 Apr 2024227.61225.02227.68224.551250.94%
24 Apr 2024225.48226.01227.01224.0010510.20%
23 Apr 2024225.04225.25226.01225.00941-0.10%
22 Apr 2024225.26222.00225.26222.0024481.84%
19 Apr 2024221.19219.92223.35219.92642-0.28%
18 Apr 2024221.81222.90224.60220.401789-0.49%
16 Apr 2024222.90222.95223.50222.315070.22%
15 Apr 2024222.40225.51229.99221.125545-2.02%
12 Apr 2024226.99228.51233.50225.751735-0.67%
10 Apr 2024228.51228.70229.39226.853960.56%
09 Apr 2024227.23227.43232.50226.766250.21%
08 Apr 2024226.76226.60230.00224.003650.03%
05 Apr 2024226.70232.64232.64224.821210-0.12%
04 Apr 2024226.97225.30226.98224.751150.71%
03 Apr 2024225.38224.53226.36224.534080.38%
02 Apr 2024224.52225.77226.81224.23887-0.88%
01 Apr 2024226.51226.36226.89226.0015630.07%
28 Mar 2024226.35223.71226.70223.6710511.50%
27 Mar 2024223.00221.00223.52221.002580.49%
26 Mar 2024221.91221.00223.00221.00312-0.72%
22 Mar 2024223.51220.84223.51220.421290.86%
21 Mar 2024221.60220.73221.60220.7360.58%
20 Mar 2024220.33219.23220.51218.50800.38%
19 Mar 2024219.50221.01221.01219.50198-1.18%
18 Mar 2024222.13221.55222.13221.001020.51%
15 Mar 2024221.00221.73221.73221.0039-0.66%
14 Mar 2024222.47221.50222.47220.084310.44%
13 Mar 2024221.50224.09224.61219.70473-1.43%
12 Mar 2024224.72223.71228.65223.481073-0.52%
11 Mar 2024225.90225.01226.35224.586605-0.33%
07 Mar 2024226.64224.96226.64224.6415270.75%
06 Mar 2024224.96223.00225.40222.92337-0.05%
05 Mar 2024225.07223.89225.45223.074300.53%
04 Mar 2024223.89224.50225.30223.61624-0.32%
02 Mar 2024224.60224.63224.63224.6078-0.01%
01 Mar 2024224.63222.00224.70222.005941.41%
29 Feb 2024221.51223.50223.50219.151882-2.41%
28 Feb 2024226.98228.67228.68223.381923-0.74%
27 Feb 2024228.67225.70228.87222.685664-0.86%
26 Feb 2024230.65222.09232.00221.362963.86%
23 Feb 2024222.08222.35228.00222.01914-0.22%
22 Feb 2024222.58223.40226.00219.15473-0.36%
21 Feb 2024223.39222.24223.86221.634080.63%
20 Feb 2024222.00221.57222.65221.213900.19%
19 Feb 2024221.57222.00222.26220.905740.51%
16 Feb 2024220.45220.00221.00217.301880.12%
15 Feb 2024220.18218.64220.42218.63980.88%
14 Feb 2024218.25216.39219.45216.39155-0.11%
13 Feb 2024218.50217.15218.80216.504530.64%
12 Feb 2024217.10217.80218.45215.80740-0.32%
09 Feb 2024217.80218.30218.73217.29190-0.38%
08 Feb 2024218.63219.58220.79217.31667-0.29%
07 Feb 2024219.27219.44221.21218.8414720.74%
06 Feb 2024217.66218.62219.43216.511668-0.20%
05 Feb 2024218.09218.33219.79217.0142070.31%
02 Feb 2024217.42218.42219.31216.8125350.12%
01 Feb 2024217.16218.00218.42214.8022000.02%
31 Jan 2024217.11215.62217.77215.627230.70%
30 Jan 2024215.61217.33218.49215.581261-0.79%
29 Jan 2024217.33218.00218.00215.0040810.80%
25 Jan 2024215.60222.00222.00212.9937452-3.65%
24 Jan 2024223.77213.26224.99212.6012574.74%
23 Jan 2024213.64218.39218.39212.422332-1.70%
20 Jan 2024217.34216.28218.00216.28270.49%
19 Jan 2024216.28216.27217.61216.273200.13%
18 Jan 2024215.99215.50222.00214.215404-1.15%
17 Jan 2024218.50219.00222.00216.801015-1.24%
16 Jan 2024221.25222.00222.00221.00251-0.34%
15 Jan 2024222.00220.00222.02219.902401.23%
12 Jan 2024219.31218.00219.79218.002961.51%
11 Jan 2024216.04216.35218.40216.00970.06%
10 Jan 2024215.90215.07218.00215.001010.31%
09 Jan 2024215.23216.07217.98215.002440.64%
08 Jan 2024213.86216.90218.35212.13960-0.97%
05 Jan 2024215.95216.21216.73215.084203-0.89%
04 Jan 2024217.89216.99217.89216.99600.48%
03 Jan 2024216.85217.00222.00215.859468-0.45%
02 Jan 2024217.82218.05221.95216.801250-0.65%
01 Jan 2024219.25217.80219.25217.301620.57%
29 Dec 2023218.00217.80219.09217.35330-0.19%
28 Dec 2023218.42218.00218.42216.93196-0.04%
27 Dec 2023218.50215.37218.50215.372451.40%
26 Dec 2023215.49214.15215.58214.025981.17%
22 Dec 2023212.99212.80214.82212.80577-0.10%
21 Dec 2023213.20211.55213.27211.553350.06%
20 Dec 2023213.08215.50216.59212.14168-1.24%
19 Dec 2023215.75214.21215.75214.21590.93%
18 Dec 2023213.76213.76221.98213.303950.22%
15 Dec 2023213.30212.23214.29212.232560.76%
14 Dec 2023211.70211.40213.00210.706600.93%
13 Dec 2023209.74209.30210.00208.009070.11%
12 Dec 2023209.50210.85210.85209.5043-0.67%
11 Dec 2023210.91210.01214.25210.015080.43%
08 Dec 2023210.00210.00210.46209.3543020.00%
07 Dec 2023210.00210.00210.00210.0013-0.62%
06 Dec 2023211.31208.86214.13208.831431.85%
05 Dec 2023207.48207.25209.09207.252550.12%
04 Dec 2023207.24204.86212.00204.8614131.96%
01 Dec 2023203.26203.32214.00202.3814560.83%
30 Nov 2023201.58200.86201.61200.04163-0.13%
29 Nov 2023201.84204.00204.00199.762091.34%
28 Nov 2023199.18198.00199.19198.003500.72%
24 Nov 2023197.76197.98199.01197.7614-0.55%
23 Nov 2023198.85198.23199.07198.234060.45%
22 Nov 2023197.96197.80198.00197.65112-0.33%
21 Nov 2023198.61197.39198.61197.38860.82%
20 Nov 2023197.00197.67197.67196.9547-0.51%
17 Nov 2023198.00198.05198.93197.27151-0.03%
16 Nov 2023198.05196.20198.80196.20335-0.94%
15 Nov 2023199.92196.08200.00196.075433.07%
13 Nov 2023193.97194.46197.00193.50207-1.16%
12 Nov 2023196.25194.90196.65194.831551.04%
09 Nov 2023194.23194.27194.27194.2330.00%
08 Nov 2023194.23194.80195.45194.056960.16%
07 Nov 2023193.92194.30194.30193.70303-0.27%
06 Nov 2023194.44194.21194.45193.813405-0.43%
03 Nov 2023195.28195.00198.00193.002379-0.74%
02 Nov 2023196.74191.36198.48190.486903.06%
01 Nov 2023190.90192.00192.00189.991830-2.12%
31 Oct 2023195.03192.01198.00190.707130.02%
30 Oct 2023195.00190.80195.00189.904301.92%
27 Oct 2023191.32190.29195.99190.1252340.39%
26 Oct 2023190.57191.07199.74189.106310-5.08%
25 Oct 2023200.76192.64201.00190.7716985.74%
23 Oct 2023189.87196.01196.11189.002008-2.78%
20 Oct 2023195.30196.02196.40195.30217-0.36%
19 Oct 2023196.00196.23197.15194.93201-0.64%
18 Oct 2023197.27198.54199.95196.31504-0.64%
17 Oct 2023198.54197.79198.93197.572120.79%
16 Oct 2023196.99197.76198.26196.92980.02%
13 Oct 2023196.96198.69198.69196.93213-0.87%
12 Oct 2023198.68199.99199.99197.53234-0.19%
11 Oct 2023199.06198.64199.51197.501427-6.50%
10 Oct 2023212.89194.80230.00194.806119.35%
09 Oct 2023194.68196.03196.03194.65681-0.69%
06 Oct 2023196.03199.67199.67196.002466-1.83%
05 Oct 2023199.68195.96200.00195.862613.10%
04 Oct 2023193.67195.04195.61192.811200-1.18%
03 Oct 2023195.98197.50202.00195.353376-0.52%
29 Sep 2023197.00200.00200.00195.801900.03%
28 Sep 2023196.94200.00200.00195.905340.46%
27 Sep 2023196.03196.30200.28192.204700-0.17%
26 Sep 2023196.36200.31200.31196.001233-2.25%

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