Nifty India Financials ETF (INDF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -3.06455664406 | 39.81 | 39.81 | 38.22 | 2844 | 38.82282524 | SP |
| 4 | -0.76 | -1.93138500635 | 39.35 | 40 | 38.22 | 3635 | 39.15959447 | SP |
| 12 | 1.9 | 5.17852275824 | 36.69 | 40 | 34 | 3888 | 37.0672775 | SP |
| 26 | 4.67 | 13.7676886792 | 33.92 | 40 | 33.9 | 3262 | 36.08457615 | SP |
| 52 | 2.96 | 8.30760595004 | 35.63 | 40 | 33.6662 | 2503 | 35.79617651 | SP |
| 156 | 4.25 | 12.3762376238 | 34.34 | 40 | 28.6227 | 1512 | 35.09861417 | SP |
| 260 | 13.2901 | 52.5302471551 | 25.2999 | 40 | 24.1 | 1806 | 33.87988568 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 38.2304 | 0.01 | 0.03 | 38.34 | 38.7 | 38.2304 | 3288 |
| 1721773800 | 38.22 | -1.35 | -3.41 | 39.04 | 39.04 | 38.22 | 3711 |
| 1721687400 | 39.57 | 0.41 | 1.06 | 39.42 | 39.58 | 39.21 | 1757 |
| 1721428200 | 39.1566 | -0.46 | -1.15 | 39.08 | 39.245 | 39.06 | 2481 |
| 1721341800 | 39.6119 | 0.51 | 1.31 | 39.81 | 39.81 | 39.6119 | 2917 |
| 1721255400 | 39.1 | -0.68 | -1.70 | 39.65 | 39.73 | 39.03 | 4192 |
| 1721169000 | 39.775 | 0.12 | 0.29 | 39.78 | 39.82 | 39.595 | 1161 |
| 1721082600 | 39.66 | -0.03 | -0.06 | 39.95 | 39.95 | 39.48 | 1336 |
| 1720823400 | 39.685 | 0.02 | 0.05 | 39.84 | 39.84 | 39.49 | 2501 |
| 1720737000 | 39.665 | 0.08 | 0.20 | 40 | 40 | 39.516 | 2075 |
| 1720650600 | 39.585 | 0.13 | 0.33 | 39.45 | 39.61 | 39.45 | 1963 |
| 1720564200 | 39.4567 | 0.4 | 1.03 | 39.59 | 39.59 | 39.335 | 2022 |
| 1720477800 | 39.0562 | -0.31 | -0.78 | 39.57 | 39.57 | 39.0562 | 3451 |
| 1720218600 | 39.365 | -0.22 | -0.55 | 39.67 | 39.67 | 39.07 | 7920 |
| 1720040640 | 39.5824 | 0.54 | 1.38 | 39.72 | 39.72 | 39.58 | 898 |
| 1719959400 | 39.0419 | -0.09 | -0.24 | 39.17 | 39.17 | 38.6201 | 14850 |
| 1719873000 | 39.1347 | 0.44 | 1.13 | 39.21 | 39.21 | 39 | 2555 |
| 1719613800 | 38.6992 | -0.52 | -1.33 | 39.1 | 39.18 | 38.56 | 7395 |
| 1719527400 | 39.22 | 0.53 | 1.38 | 39.35 | 39.35 | 38.9 | 3276 |
| 1719441000 | 38.6869 | -0.11 | -0.27 | 39.08 | 39.08 | 38.64 | 925 |
| 1719354600 | 38.793 | 0.29 | 0.76 | 38.88 | 38.88 | 38.59 | 1961 |
| 1719268200 | 38.5 | 0.49 | 1.29 | 38.4 | 38.54 | 38.29 | 1563 |
| 1719009000 | 38.0105 | -0.22 | -0.58 | 38.4 | 38.4 | 37.76 | 5377 |
| 1718922600 | 38.233 | 0.13 | 0.33 | 38.12 | 38.233 | 38.12 | 1093 |
| 1718749800 | 38.1059 | 0.22 | 0.57 | 37.92 | 38.17 | 37.92 | 1949 |
| 1718663400 | 37.89 | 0.23 | 0.62 | 37.8 | 37.9 | 37.74 | 3025 |
| 1718404200 | 37.6568 | 0.45 | 1.20 | 37.6 | 37.77 | 37.39 | 1900 |
| 1718317800 | 37.2097 | 0 | 0.01 | 37.35 | 37.35 | 37.205 | 2504 |
| 1718231400 | 37.2056 | 0.43 | 1.18 | 37.3 | 37.39 | 37.125 | 2226 |
| 1718145000 | 36.7726 | -0.18 | -0.48 | 37 | 37 | 36.7 | 307 |
| 1718058600 | 36.9499 | 0.29 | 0.79 | 37.03 | 37.03 | 36.9499 | 2035 |
| 1717799400 | 36.6618 | 0.3 | 0.83 | 37.98 | 37.98 | 36.6618 | 3975 |
| 1717713000 | 36.3614 | 0.14 | 0.39 | 36.5 | 36.5 | 36.32 | 8711 |
| 1717626600 | 36.22 | 1.27 | 3.63 | 36.05 | 36.22 | 35.91 | 13827 |
| 1717540200 | 34.95 | -2.94 | -7.77 | 34.86 | 34.9795 | 34 | 49160 |
| 1717453800 | 37.894 | 1.67 | 4.61 | 38.02 | 38.02 | 37.48 | 8925 |
| 1717194600 | 36.2237 | -0.02 | -0.06 | 36.27 | 36.27 | 36.06 | 1691 |
| 1717108200 | 36.2467 | -0.02 | -0.06 | 36.26 | 36.2899 | 36.2 | 4030 |
| 1717021800 | 36.2674 | -0.62 | -1.67 | 36.44 | 36.44 | 36.2163 | 1232 |
| 1716935400 | 36.8844 | 0.1 | 0.27 | 37.11 | 37.11 | 36.79 | 1817 |
| 1716589800 | 36.786 | 0.41 | 1.13 | 36.62 | 36.81 | 36.62 | 2172 |
| 1716503400 | 36.3737 | 0.52 | 1.45 | 36.49 | 36.49 | 36.3737 | 797 |
| 1716417000 | 35.8535 | -0.29 | -0.79 | 36.05 | 36.09 | 35.8535 | 1663 |
| 1716330600 | 36.139 | -0.28 | -0.78 | 36.06 | 36.3199 | 36.06 | 656 |
| 1716244200 | 36.4221 | 0.16 | 0.44 | 36.41 | 36.52 | 36.25 | 1392 |
| 1715985000 | 36.2632 | 0.17 | 0.48 | 36.31 | 36.38 | 36.16 | 1915 |
| 1715898600 | 36.0914 | 0.35 | 0.97 | 36.16 | 36.2 | 35.8801 | 1717 |
| 1715812200 | 35.7458 | 0 | 0.00 | 35.78 | 35.9399 | 35.7458 | 5012 |
| 1715725800 | 35.7451 | 0.1 | 0.28 | 35.81 | 35.81 | 35.72 | 1145 |
| 1715639400 | 35.6464 | 0.39 | 1.11 | 36.55 | 36.55 | 35.62 | 1328 |
| 1715380200 | 35.2551 | -0.1 | -0.28 | 35.52 | 35.52 | 35.23 | 806 |
| 1715293800 | 35.3542 | -0.6 | -1.66 | 35.58 | 35.58 | 35.2638 | 4852 |
| 1715207400 | 35.95 | 0 | 0.00 | 36 | 36.03 | 35.95 | 2343 |
| 1715121000 | 35.9499 | -0.44 | -1.20 | 36.15 | 36.15 | 35.9499 | 654 |
| 1715034600 | 36.3854 | -0.49 | -1.33 | 36.54 | 36.54 | 36.351 | 668 |
| 1714775400 | 36.8769 | -0.04 | -0.11 | 36.95 | 36.95 | 36.7971 | 915 |
| 1714689000 | 36.9172 | 0.49 | 1.36 | 36.69 | 36.9172 | 36.69 | 256 |
| 1714602600 | 36.4232 | -0.01 | -0.02 | 36.51 | 36.51 | 36.36 | 1405 |
| 1714516200 | 36.4297 | 0.2 | 0.55 | 36.26 | 36.4297 | 36.26 | 1104 |
| 1714429800 | 36.2316 | 0.39 | 1.08 | 36.28 | 36.28 | 36.1056 | 840 |
| 1714170600 | 35.8428 | -0.05 | -0.13 | 35.95 | 35.95 | 35.75 | 795 |
| 1714084200 | 35.8903 | 0.26 | 0.73 | 35.81 | 36.05 | 35.624 | 8113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
