SEBI Registration No.: INA000006688
Preparing link (3 sec)...
NEXT50ETF Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 62.49 | 61.98 | 62.88 | 60.15 | 124991 | -0.22% |
| 01 Apr 2026 | 62.63 | 62.22 | 63.08 | 62.22 | 39785 | 3.30% |
| 30 Mar 2026 | 60.63 | 62.48 | 65.49 | 60.16 | 254822 | -3.24% |
| 27 Mar 2026 | 62.66 | 63.47 | 63.47 | 62.10 | 93055 | -2.26% |
| 25 Mar 2026 | 64.11 | 63.77 | 64.27 | 63.50 | 44778 | 2.22% |
| 24 Mar 2026 | 62.72 | 62.91 | 63.19 | 61.84 | 62240 | 1.42% |
| 23 Mar 2026 | 61.84 | 64.19 | 64.20 | 61.57 | 108908 | -3.83% |
| 20 Mar 2026 | 64.30 | 64.96 | 65.32 | 64.00 | 34279 | -1.02% |
| 19 Mar 2026 | 64.96 | 65.21 | 67.70 | 63.56 | 65625 | -2.07% |
| 18 Mar 2026 | 66.33 | 65.47 | 66.90 | 65.40 | 21918 | 1.70% |
| 17 Mar 2026 | 65.22 | 64.85 | 65.56 | 64.35 | 47310 | 0.62% |
| 16 Mar 2026 | 64.82 | 66.14 | 66.14 | 63.90 | 62013 | -2.00% |
| 13 Mar 2026 | 66.14 | 66.72 | 67.50 | 65.00 | 38551 | -1.05% |
| 12 Mar 2026 | 66.84 | 66.22 | 66.92 | 65.75 | 21580 | 0.06% |
| 11 Mar 2026 | 66.80 | 68.97 | 68.97 | 66.50 | 16452 | -0.99% |
| 10 Mar 2026 | 67.47 | 67.05 | 67.52 | 66.80 | 14698 | 1.41% |
| 09 Mar 2026 | 66.53 | 68.68 | 68.68 | 65.36 | 69300 | -3.62% |
| 06 Mar 2026 | 69.03 | 67.94 | 70.00 | 67.85 | 5101 | 1.81% |
| 05 Mar 2026 | 67.80 | 67.59 | 67.90 | 67.23 | 9601 | 1.07% |
| 04 Mar 2026 | 67.08 | 69.12 | 69.12 | 66.69 | 70904 | -2.95% |
| 02 Mar 2026 | 69.12 | 70.55 | 71.78 | 68.17 | 57094 | -1.54% |
| 27 Feb 2026 | 70.20 | 70.52 | 70.82 | 70.00 | 5194 | -0.88% |
| 26 Feb 2026 | 70.82 | 70.82 | 71.05 | 70.34 | 15976 | 0.55% |
| 25 Feb 2026 | 70.43 | 70.16 | 70.67 | 70.15 | 2335 | 2.18% |
| 24 Feb 2026 | 68.93 | 70.45 | 70.45 | 68.63 | 14953 | -1.67% |
| 23 Feb 2026 | 70.10 | 70.27 | 70.36 | 69.51 | 21441 | 0.26% |
| 20 Feb 2026 | 69.92 | 70.01 | 70.50 | 69.03 | 4947 | -1.33% |
| 19 Feb 2026 | 70.86 | 70.64 | 71.99 | 69.41 | 8967 | 0.58% |
| 18 Feb 2026 | 70.45 | 70.44 | 70.46 | 69.90 | 6826 | 0.40% |
| 17 Feb 2026 | 70.17 | 69.68 | 70.23 | 69.52 | 5114 | 0.29% |
| 16 Feb 2026 | 69.97 | 69.47 | 70.19 | 68.99 | 125261 | 0.72% |
| 13 Feb 2026 | 69.47 | 69.67 | 70.98 | 68.80 | 49112 | -3.15% |
| 12 Feb 2026 | 71.73 | 70.21 | 72.11 | 69.79 | 4067 | 2.15% |
| 11 Feb 2026 | 70.22 | 71.50 | 71.50 | 70.00 | 2443 | 0.11% |
| 10 Feb 2026 | 70.14 | 70.14 | 71.50 | 68.84 | 4903 | 0.04% |
| 09 Feb 2026 | 70.11 | 71.15 | 71.15 | 69.22 | 51388 | 1.10% |
| 06 Feb 2026 | 69.35 | 68.84 | 70.98 | 68.23 | 5421 | 0.22% |
| 05 Feb 2026 | 69.20 | 69.75 | 70.00 | 68.70 | 44200 | -0.29% |
| 04 Feb 2026 | 69.40 | 69.03 | 69.56 | 68.82 | 10353 | 0.45% |
| 03 Feb 2026 | 69.09 | 69.08 | 70.85 | 68.44 | 23206 | 2.98% |
| 02 Feb 2026 | 67.09 | 66.83 | 68.90 | 65.51 | 9477 | 0.90% |
| 01 Feb 2026 | 66.49 | 67.55 | 68.22 | 65.94 | 23581 | -2.34% |
| 30 Jan 2026 | 68.08 | 68.26 | 68.35 | 67.52 | 44398 | -0.35% |
| 29 Jan 2026 | 68.32 | 68.61 | 68.74 | 67.66 | 20136 | -0.63% |
| 28 Jan 2026 | 68.75 | 68.07 | 69.80 | 66.90 | 6347 | 2.75% |
| 27 Jan 2026 | 66.91 | 66.99 | 68.48 | 66.33 | 10034 | 0.15% |
| 23 Jan 2026 | 66.81 | 67.61 | 67.86 | 66.36 | 22953 | -1.66% |
| 22 Jan 2026 | 67.94 | 67.25 | 68.30 | 67.25 | 4346 | 1.03% |
| 21 Jan 2026 | 67.25 | 67.61 | 67.61 | 66.27 | 6881 | -0.53% |
| 20 Jan 2026 | 67.61 | 69.30 | 71.50 | 67.50 | 21963 | -1.84% |
| 19 Jan 2026 | 68.88 | 69.50 | 69.50 | 68.45 | 25767 | -0.30% |
| 16 Jan 2026 | 69.09 | 69.60 | 69.80 | 68.49 | 13140 | -0.23% |
