Skip to main content

FT India Nifty 50 EW ETF (NQ: NFTY )

57.84 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 44.49 44.59 44.29 44.48 1,076 +0.11(+0.24%)
Apr 28, 2022 44.76 44.76 44.37 44.37 314 -0.03(-0.07%)
Apr 27, 2022 44.36 44.60 44.05 44.40 2,108 +0.21(+0.48%)
Apr 26, 2022 44.63 44.63 44.08 44.19 1,939 -0.21(-0.47%)
Apr 25, 2022 44.14 44.40 43.92 44.40 3,044 -0.20(-0.45%)
Apr 22, 2022 44.68 44.83 44.49 44.59 2,256 -0.60(-1.32%)
Apr 21, 2022 45.61 45.61 45.10 45.19 16,321 -0.03(-0.06%)
Apr 20, 2022 45.04 45.24 44.98 45.22 13,021 +1.04(+2.34%)
Apr 19, 2022 43.92 44.21 43.87 44.19 27,176 -0.68(-1.51%)
Apr 18, 2022 45.05 45.05 44.86 44.86 784 +0.12(+0.26%)
Apr 14, 2022 45.18 45.18 44.54 44.75 5,355 +0.20(+0.46%)
Apr 13, 2022 44.69 45.30 44.54 44.54 136,265 -0.10(-0.22%)
Apr 12, 2022 45.25 45.25 44.59 44.64 1,582 -0.73(-1.61%)
Apr 11, 2022 45.37 45.37 45.37 45.37 572 -0.45(-0.99%)
Apr 08, 2022 45.67 45.88 45.67 45.82 1,134 +0.39(+0.86%)
Apr 07, 2022 45.10 45.43 45.10 45.43 1,206 +0.14(+0.31%)
Apr 06, 2022 45.31 45.37 45.29 45.29 611 -0.82(-1.78%)
Apr 05, 2022 46.12 46.12 46.11 46.11 1,075 -0.17(-0.38%)
Apr 04, 2022 46.24 46.33 46.12 46.29 4,308 +1.44(+3.21%)
Apr 01, 2022 44.53 44.91 44.53 44.85 2,111 +0.44(+0.99%)
Mar 31, 2022 44.45 44.45 44.41 44.41 566 -0.19(-0.43%)
Mar 30, 2022 44.93 44.93 44.60 44.60 1,727 -0.71(-1.56%)
Mar 29, 2022 45.07 45.34 44.97 45.31 6,825 +1.09(+2.48%)
Mar 28, 2022 44.32 44.32 44.21 44.21 1,051 +0.16(+0.36%)
Mar 25, 2022 43.96 44.05 43.95 44.05 713 +0.10(+0.22%)
Mar 24, 2022 44.15 44.15 43.96 43.96 2,081 +0.14(+0.32%)
Mar 23, 2022 43.82 43.82 43.82 43.82 323 -0.66(-1.48%)
Mar 22, 2022 44.42 44.47 44.31 44.47 2,575 +0.31(+0.70%)
Mar 21, 2022 43.66 44.16 43.66 44.16 3,192 +0.30(+0.69%)
Mar 18, 2022 44.41 44.88 43.86 43.86 60,780 -1.04(-2.31%)
Mar 17, 2022 44.90 44.90 44.90 44.90 1,071 +0.78(+1.77%)
Mar 16, 2022 44.12 44.12 44.12 44.12 767 +0.81(+1.87%)
Mar 15, 2022 43.31 43.31 43.31 43.31 1,359 +0.52(+1.22%)
Mar 14, 2022 43.23 43.23 42.78 42.78 758 +0.63(+1.50%)
Mar 11, 2022 42.65 42.71 42.15 42.15 1,573 -0.61(-1.43%)
Mar 10, 2022 42.97 42.97 42.29 42.77 4,196 -0.14(-0.33%)
Mar 09, 2022 42.20 42.95 42.20 42.91 2,830 +2.00(+4.88%)
Mar 08, 2022 40.76 41.39 40.50 40.91 7,130 +0.32(+0.79%)
Mar 07, 2022 41.01 41.01 40.58 40.59 674 -0.83(-2.01%)
Mar 04, 2022 41.40 41.42 41.40 41.42 660 -1.19(-2.79%)
Mar 03, 2022 43.37 43.41 42.50 42.61 2,317 -0.82(-1.90%)
Mar 02, 2022 43.01 43.43 42.81 43.43 1,268 +0.68(+1.59%)
Mar 01, 2022 43.86 43.86 42.51 42.75 2,426 -1.22(-2.78%)
Feb 28, 2022 43.98 43.98 43.98 43.98 1,331 -0.05(-0.12%)
Feb 25, 2022 43.34 44.03 43.43 44.03 5,902 +1.65(+3.90%)
Feb 24, 2022 41.84 42.38 40.32 42.38 10,468 -1.33(-3.04%)
Feb 23, 2022 44.63 44.63 43.68 43.70 1,047 -0.67(-1.51%)
Feb 22, 2022 44.48 44.57 44.20 44.37 2,812 -0.39(-0.86%)
Feb 18, 2022 44.76 0 +0.27(+0.61%)
Feb 17, 2022 44.47 44.50 44.47 44.48 686 -0.61(-1.36%)
Feb 16, 2022 44.81 45.10 44.81 45.10 1,630 -0.18(-0.40%)
Feb 15, 2022 45.28 45.28 45.28 45.28 1,090 +1.73(+3.98%)
Feb 14, 2022 43.84 43.84 43.39 43.54 1,633 -0.90(-2.04%)
Feb 11, 2022 45.25 45.25 44.44 44.45 2,922 -0.98(-2.16%)
Feb 10, 2022 45.43 45.43 45.43 45.43 1,129 -0.53(-1.16%)
Feb 09, 2022 45.92 45.96 45.92 45.96 1,580 +0.83(+1.83%)
Feb 08, 2022 45.15 45.15 45.06 45.13 1,624 +0.09(+0.19%)
Feb 07, 2022 45.14 45.14 45.05 45.05 938 -0.28(-0.61%)
Feb 04, 2022 45.41 45.48 44.94 45.33 2,434 -0.45(-0.98%)
Feb 03, 2022 45.73 45.90 45.77 3,610 -0.46(-0.99%)
Feb 02, 2022 46.34 46.34 46.23 46.23 400 +0.23(+0.50%)
Feb 01, 2022 45.99 46.00 45.99 46.00 1,131 +0.13(+0.28%)
Jan 31, 2022 45.55 45.87 7,272 +1.19(+2.66%)
Jan 28, 2022 44.30 44.68 44.30 44.68 1,629 +0.41(+0.92%)
Jan 27, 2022 44.47 44.62 44.28 44.28 583 -0.28(-0.62%)
Jan 26, 2022 44.81 45.01 44.55 44.55 910 -0.00(-0.01%)
Jan 25, 2022 44.31 44.76 44.31 44.55 2,817 +0.95(+2.19%)
Jan 24, 2022 44.08 44.08 42.80 43.60 7,241 -1.37(-3.06%)
Jan 21, 2022 45.60 45.60 44.92 44.97 3,413 -1.03(-2.23%)
Jan 20, 2022 46.31 46.31 46.00 46.00 1,762 -0.20(-0.43%)
Jan 19, 2022 46.22 46.22 46.08 46.20 1,586 -0.09(-0.19%)
Jan 18, 2022 46.12 46.47 46.05 46.28 2,047 -0.69(-1.47%)
Jan 14, 2022 46.98 0 -0.58(-1.22%)
Jan 13, 2022 47.52 47.66 47.52 47.56 2,433 +0.01(+0.02%)
Jan 12, 2022 47.55 47.61 47.50 47.55 780 +0.12(+0.26%)
Jan 11, 2022 47.32 47.43 47.32 47.43 704 +0.77(+1.64%)
Jan 10, 2022 46.64 46.81 46.60 46.66 2,696 +0.09(+0.18%)
Jan 07, 2022 46.55 46.57 46.29 46.57 2,143 +0.47(+1.02%)
Jan 06, 2022 46.30 46.30 45.76 46.10 5,474 +0.07(+0.15%)
Jan 05, 2022 46.36 46.48 45.97 46.04 2,661 +0.13(+0.28%)
Jan 04, 2022 45.88 46.05 45.88 45.91 1,673 -0.11(-0.24%)
Jan 03, 2022 45.42 46.19 45.42 46.01 2,225 +0.92(+2.04%)
Dec 31, 2021 45.18 45.38 45.10 45.10 1,727 -0.07(-0.15%)
Dec 30, 2021 45.16 45.16 45.16 45.16 433 +0.48(+1.07%)
Dec 29, 2021 44.84 44.84 44.45 44.68 1,006 +0.45(+1.02%)
Dec 28, 2021 44.99 44.99 44.21 44.23 15,623 -0.49(-1.10%)
Dec 27, 2021 44.60 44.72 44.60 44.72 868 +0.85(+1.94%)
Dec 23, 2021 44.47 44.47 43.87 43.87 1,101 +0.25(+0.58%)
Dec 22, 2021 43.62 43.62 43.62 43.62 423 +0.26(+0.59%)
Dec 21, 2021 43.30 43.36 42.56 43.36 2,220 +1.09(+2.59%)
Dec 20, 2021 42.63 42.93 41.94 42.27 24,879 -0.95(-2.19%)
Dec 17, 2021 43.29 43.29 43.06 43.21 1,077 -0.61(-1.39%)
Dec 16, 2021 43.67 43.82 43.67 43.82 498 +0.30(+0.68%)
Dec 15, 2021 43.52 43.52 43.52 43.52 529 -0.46(-1.04%)
Dec 14, 2021 44.06 44.06 43.83 43.98 1,271 +0.15(+0.34%)
Dec 13, 2021 44.61 44.61 43.83 43.83 3,159 -0.86(-1.93%)
Dec 10, 2021 44.71 44.71 44.62 44.70 1,211 -0.10(-0.21%)
Dec 09, 2021 44.65 44.79 44.65 44.79 3,982 -0.07(-0.16%)
Dec 08, 2021 44.51 44.86 44.51 44.86 863 +0.61(+1.39%)
Dec 07, 2021 44.22 44.25 44.22 44.25 1,107 +0.80(+1.84%)
Dec 06, 2021 43.49 43.49 43.31 43.45 1,094 -0.54(-1.23%)
Dec 03, 2021 44.60 44.60 43.99 43.99 2,707 -0.99(-2.20%)
Dec 02, 2021 44.53 44.99 44.53 44.98 797 +0.57(+1.29%)
Dec 01, 2021 44.66 44.71 44.39 44.41 2,416 +0.46(+1.04%)
Nov 30, 2021 43.79 43.97 43.69 43.95 1,255 +0.26(+0.60%)
Nov 29, 2021 43.28 43.82 43.28 43.69 4,075 +0.21(+0.49%)
Nov 26, 2021 44.16 44.16 43.33 43.48 4,143 -2.03(-4.45%)
Nov 24, 2021 45.48 45.50 45.07 45.50 1,203 +0.07(+0.15%)
Nov 23, 2021 45.02 45.43 45.02 45.43 19,999 +0.49(+1.10%)
Nov 22, 2021 44.80 45.28 44.80 44.94 3,916 -1.08(-2.35%)
Nov 19, 2021 46.02 46.02 46.02 46.02 2,677 +0.00(+0.00%)
Nov 18, 2021 46.04 46.02 45.90 46.02 3,055 -0.44(-0.95%)
Nov 17, 2021 46.59 46.59 46.30 46.46 965 -0.18(-0.39%)
Nov 16, 2021 46.70 46.70 46.65 46.65 1,421 -0.48(-1.01%)
Nov 15, 2021 47.28 47.28 47.12 47.12 1,099 -0.07(-0.14%)
Nov 12, 2021 47.23 47.25 47.13 47.19 1,896 +0.53(+1.14%)
Nov 11, 2021 46.57 46.79 46.57 46.66 3,946 -0.44(-0.94%)
Nov 09, 2021 47.43 47.43 46.96 47.10 2,053 -0.38(-0.79%)
Nov 08, 2021 47.62 47.64 47.48 47.48 6,829 +0.85(+1.83%)
Nov 05, 2021 46.67 46.89 46.63 46.63 4,001 +0.07(+0.15%)
Nov 04, 2021 46.35 46.56 46.30 46.56 6,764 +0.28(+0.62%)
Nov 03, 2021 46.48 46.48 46.02 46.27 5,216 -0.09(-0.18%)
Nov 02, 2021 46.35 46.36 46.35 46.36 1,471 +0.12(+0.26%)
Nov 01, 2021 45.94 46.24 45.26 46.24 2,116 +0.98(+2.16%)
Oct 29, 2021 45.64 45.12 45.26 6,228 -0.38(-0.84%)
Oct 28, 2021 45.80 45.80 45.49 45.64 14,504 -0.83(-1.78%)
Oct 27, 2021 46.38 46.47 46.27 46.47 3,793 -0.08(-0.17%)
Oct 26, 2021 46.20 46.55 2,513 +0.76(+1.66%)
Oct 25, 2021 45.61 45.92 45.60 45.79 4,193 -0.34(-0.75%)
Oct 22, 2021 46.44 46.13 5,008 -0.35(-0.76%)
Oct 21, 2021 46.57 46.62 46.49 46.49 1,110 -0.27(-0.58%)
Oct 20, 2021 46.59 46.76 46.57 46.76 3,759 -0.31(-0.65%)
Oct 19, 2021 47.30 47.30 46.70 47.06 6,848 -0.75(-1.58%)
Oct 18, 2021 47.10 47.82 47.09 47.82 11,724 +0.34(+0.73%)
Oct 15, 2021 47.73 47.87 47.20 47.47 145,049 -0.39(-0.82%)
Oct 14, 2021 47.78 47.87 47.33 47.87 6,609 +0.81(+1.73%)
Oct 13, 2021 46.81 47.21 46.81 47.05 4,936 +0.65(+1.40%)
Oct 12, 2021 46.87 46.87 46.40 46.40 635 +0.36(+0.79%)
Oct 11, 2021 46.14 46.26 46.04 46.04 984 +0.15(+0.32%)
Oct 08, 2021 46.00 46.09 45.89 45.89 10,498 -0.17(-0.37%)
Oct 07, 2021 46.27 46.30 46.06 46.07 5,602 +0.03(+0.08%)
Oct 06, 2021 45.79 46.15 45.67 46.03 2,933 -0.48(-1.04%)
Oct 05, 2021 46.48 46.64 46.48 46.51 1,856 +0.62(+1.36%)
Oct 04, 2021 46.72 46.72 45.84 45.89 1,565 -0.35(-0.77%)
Oct 01, 2021 46.37 46.41 46.07 46.24 19,950 +0.43(+0.93%)
Sep 30, 2021 46.15 46.15 45.64 45.82 986 -0.36(-0.77%)
Sep 29, 2021 45.73 46.36 45.73 46.17 1,601 +0.36(+0.79%)
Sep 28, 2021 45.98 46.15 45.81 45.81 2,540 -0.67(-1.45%)
Sep 27, 2021 46.52 46.75 46.33 46.49 4,368 -0.19(-0.41%)
Sep 24, 2021 46.66 46.82 46.57 46.68 3,985 -0.08(-0.17%)
Sep 23, 2021 46.68 46.95 46.68 46.76 2,499 +0.30(+0.66%)
Sep 22, 2021 46.33 46.67 46.33 46.45 2,021 +0.66(+1.44%)
Sep 21, 2021 45.44 46.09 45.44 45.79 1,823 +0.53(+1.17%)
Sep 20, 2021 45.57 45.57 44.99 45.26 2,857 -0.74(-1.60%)
Sep 17, 2021 46.57 46.57 46.00 46.00 4,867 -0.59(-1.26%)
Sep 16, 2021 46.19 46.80 46.14 46.59 4,580 -0.07(-0.15%)
Sep 15, 2021 46.39 46.66 46.36 46.66 1,649 +0.84(+1.82%)
Sep 14, 2021 46.16 46.16 45.65 45.83 1,888 -0.05(-0.10%)
Sep 13, 2021 45.96 46.10 45.80 45.87 4,100 +0.14(+0.31%)
Sep 10, 2021 45.83 45.93 45.73 45.73 1,307 -0.14(-0.30%)
Sep 09, 2021 45.72 45.87 45.72 45.87 991 +0.47(+1.03%)
Sep 08, 2021 45.32 45.49 45.10 45.40 22,780 -0.17(-0.37%)
Sep 07, 2021 45.92 45.92 45.81 45.57 2,390 -0.58(-1.25%)
Sep 03, 2021 46.45 46.45 45.85 46.15 2,773 +0.41(+0.90%)
Sep 02, 2021 45.73 45.73 45.73 45.73 460 +0.17(+0.36%)
Sep 01, 2021 45.43 45.57 45.43 45.57 1,897 +0.33(+0.72%)
Aug 31, 2021 45.83 45.83 45.24 45.24 4,854 +0.41(+0.91%)
Aug 30, 2021 44.74 44.92 44.73 44.83 3,947 +0.57(+1.29%)
Aug 27, 2021 43.99 44.33 43.99 44.26 1,730 +1.02(+2.37%)
Aug 26, 2021 43.17 43.24 43.15 43.24 737 -0.30(-0.70%)
Aug 25, 2021 43.52 43.54 43.52 43.54 827 -0.12(-0.28%)
Aug 24, 2021 43.46 43.66 43.46 43.66 745 +0.63(+1.46%)
Aug 23, 2021 43.05 43.05 42.96 43.03 922 +0.05(+0.12%)
Aug 20, 2021 43.05 43.05 42.84 42.98 161,088 +0.24(+0.56%)
Aug 19, 2021 42.56 42.75 42.56 42.75 1,706 -0.27(-0.63%)
Aug 18, 2021 42.85 43.33 42.85 43.01 1,567 +0.29(+0.68%)
Aug 17, 2021 43.01 43.09 42.72 42.72 2,631 -0.79(-1.82%)
Aug 16, 2021 43.71 43.81 43.51 43.51 1,602 -0.14(-0.32%)
Aug 13, 2021 43.14 43.71 43.14 43.65 851 +0.84(+1.97%)
Aug 09, 2021 42.81 42.81 42.81 101 -0.26(-0.61%)
Aug 04, 2021 43.08 43.08 43.08 178 -0.06(-0.13%)
Aug 03, 2021 42.98 43.13 42.98 43.13 2,043 +0.72(+1.69%)
Aug 02, 2021 42.78 42.78 42.41 42.41 863 +0.13(+0.31%)
Jul 30, 2021 42.35 42.36 42.28 42.28 697 +0.14(+0.34%)
Jul 29, 2021 42.36 42.36 42.14 42.14 537 +0.24(+0.58%)
Jul 28, 2021 41.71 41.90 41.71 41.90 507 +0.05(+0.12%)
Jul 27, 2021 41.96 41.96 41.64 41.85 864 -0.42(-1.00%)
Jul 26, 2021 42.35 42.35 42.27 42.27 511 +0.14(+0.34%)
Jul 23, 2021 42.44 42.44 41.95 42.12 1,258 +0.34(+0.80%)
Jul 21, 2021 41.79 41.79 41.79 229 +0.24(+0.58%)
Jul 20, 2021 41.29 41.55 41.29 41.55 2,940 +0.28(+0.67%)
Jul 19, 2021 41.38 41.38 41.18 41.27 2,629 -0.59(-1.41%)
Jul 16, 2021 41.97 41.97 41.86 41.86 976 -0.41(-0.97%)
Jul 15, 2021 42.41 42.41 42.27 42.27 421 +0.17(+0.40%)
Jul 14, 2021 42.23 42.27 41.96 42.10 1,011 +0.28(+0.66%)
Jul 13, 2021 41.98 41.98 41.82 41.82 970 -0.15(-0.36%)
Jul 12, 2021 42.12 42.12 41.85 41.97 838 +0.11(+0.25%)
Jul 09, 2021 41.72 41.87 41.72 41.87 486 +0.52(+1.26%)
Jul 08, 2021 41.35 41.35 41.28 41.34 3,874 -0.34(-0.81%)
Jul 07, 2021 41.60 41.81 41.51 41.68 1,555 +0.22(+0.52%)
Jul 06, 2021 41.27 41.58 41.27 41.47 830 -0.38(-0.91%)
Jul 02, 2021 41.60 41.85 41.57 41.85 1,663 +0.21(+0.51%)
Jul 01, 2021 41.92 41.92 41.53 41.63 1,703 -0.08(-0.19%)
Jun 30, 2021 41.76 41.76 41.71 41.71 525 -0.24(-0.58%)
Jun 29, 2021 41.96 41.96 41.88 41.96 1,763 -0.01(-0.03%)
Jun 28, 2021 41.97 41.97 41.97 41.97 2,231 -0.07(-0.18%)
Jun 25, 2021 42.09 42.14 42.04 42.04 811 +0.14(+0.32%)
Jun 24, 2021 41.86 42.08 41.80 41.91 11,641 +0.15(+0.37%)
Jun 23, 2021 41.97 41.97 41.76 41.76 17,937 -0.21(-0.49%)
Jun 22, 2021 42.12 42.12 41.96 41.96 580 -0.03(-0.07%)
Jun 21, 2021 41.60 42.02 41.60 41.99 1,706 +0.53(+1.28%)
Jun 18, 2021 41.41 41.46 41.41 41.46 1,226 -0.34(-0.81%)
Jun 17, 2021 41.93 41.93 41.80 41.80 674 -0.31(-0.75%)
Jun 16, 2021 42.14 42.14 42.11 42.11 206 -0.42(-0.99%)
Jun 15, 2021 43.04 43.04 42.53 42.53 1,084 -0.47(-1.09%)
Jun 14, 2021 43.02 43.04 43.00 43.00 900 +0.19(+0.45%)
Jun 11, 2021 43.17 43.33 42.81 42.81 4,464 -0.34(-0.80%)
Jun 10, 2021 43.12 43.24 43.01 43.15 4,592 +0.35(+0.83%)
Jun 09, 2021 42.93 42.97 42.80 42.80 1,254 -0.24(-0.56%)
Jun 08, 2021 43.16 43.34 43.04 43.04 2,146 -0.12(-0.27%)
Jun 07, 2021 43.19 43.19 42.85 43.16 3,236 +0.02(+0.04%)
Jun 04, 2021 43.40 43.40 43.14 43.14 935 +0.52(+1.21%)
Jun 03, 2021 42.85 42.85 42.63 42.63 517 -0.06(-0.15%)
Jun 02, 2021 42.82 42.94 42.65 42.69 2,797 +0.04(+0.10%)
Jun 01, 2021 42.61 42.65 42.38 42.65 778 +0.36(+0.84%)
May 28, 2021 42.06 42.29 42.01 42.29 3,174 -0.46(-1.07%)
May 27, 2021 42.75 42.75 42.75 42.75 938 +0.70(+1.66%)
May 26, 2021 42.26 42.35 42.05 42.05 4,256 +0.38(+0.92%)
May 25, 2021 42.07 42.13 41.67 41.67 6,468 +0.01(+0.01%)
May 24, 2021 41.94 41.94 41.67 41.67 753 +0.26(+0.62%)
May 21, 2021 41.64 41.64 41.37 41.41 2,137 +0.14(+0.35%)
May 20, 2021 41.47 41.47 41.27 41.27 1,894 -0.12(-0.30%)
May 19, 2021 41.00 41.40 41.00 41.39 900 -0.22(-0.52%)
May 18, 2021 41.72 41.84 41.40 41.61 2,365 +0.43(+1.05%)
May 17, 2021 40.90 41.33 40.90 41.17 3,067 +0.60(+1.48%)
May 14, 2021 40.56 40.57 40.56 40.57 642 +0.44(+1.10%)
May 13, 2021 39.61 40.13 39.61 40.13 1,006 +0.06(+0.14%)
May 12, 2021 40.08 40.08 40.07 40.07 930 -0.57(-1.41%)
May 11, 2021 40.90 40.90 40.65 40.65 1,170 -0.26(-0.62%)
May 10, 2021 40.90 40.90 40.90 40.90 676 +0.13(+0.32%)
May 07, 2021 40.90 40.90 40.67 40.77 3,680 +0.25(+0.62%)
May 06, 2021 40.07 40.52 40.07 40.52 758 +0.62(+1.55%)
May 05, 2021 39.77 40.00 39.77 39.90 3,611 +0.96(+2.47%)
May 04, 2021 38.96 39.15 38.46 38.94 2,239 -0.44(-1.11%)
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.