First Trust India NIFTY 50 Equal Weight ETF

NFTY
🏛️ usa →
57.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 57.13 57.29 56.89 57.24 0.0M
2025-09-25 57.42 57.80 57.35 57.56 0.0M
2025-09-24 58.02 58.27 57.75 57.81 0.0M
2025-09-23 58.14 58.18 58.00 58.08 0.0M
2025-09-22 58.62 58.68 58.18 58.55 0.0M
2025-09-19 58.69 58.98 58.64 58.79 0.0M
2025-09-18 58.76 58.82 58.52 58.58 0.0M
2025-09-17 58.98 59.30 58.86 59.01 0.0M
2025-09-16 58.40 58.81 58.31 58.64 0.0M
2025-09-15 58.07 58.17 58.07 58.12 0.0M
2025-09-12 58.26 58.26 58.01 58.11 0.0M
2025-09-11 58.04 58.30 58.02 58.26 0.0M
2025-09-10 58.11 58.48 58.02 58.15 0.0M
2025-09-09 57.98 58.00 57.68 57.84 0.0M
2025-09-08 57.74 58.01 57.66 57.90 0.0M
2025-09-05 58.03 58.03 57.39 57.64 0.0M
2025-09-04 57.64 57.90 57.41 57.82 0.0M
2025-09-03 57.52 57.86 57.52 57.79 0.0M
2025-09-02 57.12 57.64 57.12 57.33 0.0M
2025-08-29 56.92 56.92 56.50 56.85 0.0M
2025-08-28 57.20 57.52 57.18 57.36 0.0M
2025-08-27 57.20 57.36 57.01 57.31 0.0M
2025-08-26 57.52 57.52 57.19 57.45 0.0M
2025-08-25 58.01 58.32 57.90 57.98 0.0M
2025-08-22 57.87 58.43 57.87 58.29 0.0M
2025-08-21 58.19 58.69 58.00 58.37 0.1M
2025-08-20 58.69 58.72 58.49 58.67 0.1M
2025-08-19 58.64 58.72 58.38 58.49 0.0M
2025-08-18 58.22 58.43 58.01 58.30 0.0M
2025-08-15 57.02 57.31 57.02 57.17 0.0M
2025-08-14 57.11 57.39 57.10 57.12 0.0M
2025-08-13 57.36 57.65 57.22 57.46 0.0M
2025-08-12 56.97 57.26 56.89 57.16 0.0M
2025-08-11 56.73 57.00 56.58 56.90 0.0M
2025-08-08 56.46 56.73 56.23 56.57 0.0M
2025-08-07 56.72 57.00 56.51 56.74 0.0M
2025-08-06 56.73 56.73 56.15 56.37 0.0M
2025-08-05 56.97 56.97 56.54 56.82 0.0M
2025-08-04 57.02 57.13 56.50 56.65 0.0M
2025-08-01 56.72 57.06 56.58 56.97 0.0M
2025-07-31 56.90 57.17 56.66 56.80 0.0M
2025-07-30 57.00 57.24 56.56 56.83 0.0M
2025-07-29 57.91 57.91 57.40 57.61 0.0M
2025-07-28 57.60 57.81 57.25 57.56 0.0M
2025-07-25 57.82 58.21 57.67 58.10 0.0M
2025-07-24 58.47 58.66 58.05 58.28 0.0M
2025-07-23 58.75 59.03 58.75 59.02 0.0M
2025-07-22 58.74 58.94 58.56 58.85 0.0M
2025-07-21 59.05 59.11 58.75 58.96 0.0M
2025-07-18 58.97 59.04 58.53 58.73 0.1M
2025-07-17 59.03 59.32 59.00 59.27 0.0M
2025-07-16 59.30 59.59 59.10 59.51 0.0M
2025-07-15 59.42 59.60 59.08 59.08 0.0M
2025-07-14 59.01 59.24 59.00 59.21 0.0M
2025-07-11 59.24 59.33 59.16 59.25 0.0M
2025-07-10 59.49 59.78 59.48 59.62 0.0M
2025-07-09 59.79 60.00 59.68 59.85 0.0M
2025-07-08 59.82 59.90 59.62 59.90 0.0M
2025-07-07 59.78 59.83 59.53 59.60 0.0M
2025-07-03 60.03 60.20 59.90 60.14 0.0M
2025-07-02 59.90 59.99 59.64 59.94 0.0M
2025-07-01 59.98 60.21 59.86 60.08 0.0M
2025-06-30 59.95 59.98 59.69 59.97 0.0M
2025-06-27 60.35 60.47 60.10 60.20 0.0M
2025-06-26 59.90 60.17 59.69 60.08 0.0M
2025-06-25 59.04 59.30 59.04 59.20 0.0M
2025-06-24 58.83 59.24 58.76 59.04 0.0M
2025-06-23 58.08 58.61 58.08 58.60 0.6M
2025-06-20 58.29 58.44 57.93 58.20 0.0M
2025-06-18 57.99 58.16 57.46 57.75 0.0M
2025-06-17 58.39 58.62 57.70 57.95 0.0M
2025-06-16 58.84 59.20 58.66 58.88 0.0M
2025-06-13 58.17 58.57 58.00 58.15 0.0M
2025-06-12 58.90 59.11 58.90 59.01 0.0M
2025-06-11 59.37 59.72 59.31 59.60 0.0M
2025-06-10 59.60 59.60 59.36 59.58 0.0M
2025-06-09 59.38 59.47 59.00 59.47 0.0M
2025-06-06 58.95 59.37 58.80 59.06 0.0M
2025-06-05 58.44 58.54 57.92 58.28 0.0M
2025-06-04 58.34 58.34 57.97 58.07 0.0M
2025-06-03 58.20 58.52 58.00 58.27 0.0M
2025-06-02 58.49 58.81 58.42 58.62 0.0M
2025-05-30 58.61 58.66 58.37 58.49 0.0M
2025-05-29 58.84 59.07 58.48 58.93 0.0M
2025-05-28 58.61 58.76 58.12 58.49 0.0M
2025-05-27 59.44 59.44 58.91 58.92 0.0M
2025-05-23 58.62 59.17 58.62 59.15 0.0M
2025-05-22 58.30 58.32 57.82 58.15 0.0M
2025-05-21 58.59 58.82 58.25 58.32 0.0M
2025-05-20 58.59 59.40 58.36 58.59 0.0M
2025-05-19 58.96 59.40 58.71 59.26 0.0M
2025-05-16 59.25 59.39 59.04 59.27 0.0M
2025-05-15 59.20 59.56 58.32 59.48 0.0M
2025-05-14 58.46 58.67 58.13 58.54 0.0M
2025-05-13 58.42 58.60 58.10 58.58 0.0M
2025-05-12 58.79 58.79 58.23 58.69 0.0M
2025-05-09 57.06 57.32 56.20 56.59 0.0M
2025-05-08 56.64 56.64 55.24 55.80 0.0M
2025-05-07 57.67 57.88 57.14 57.16 0.0M
2025-05-06 58.21 58.36 57.93 57.94 0.0M
2025-05-05 58.29 58.62 58.17 58.62 0.0M
2025-05-02 58.15 58.30 57.79 58.06 0.0M
2025-05-01 58.01 58.01 57.49 57.75 0.0M
2025-04-30 57.71 57.77 57.30 57.77 0.0M
2025-04-29 57.69 57.87 57.30 57.85 0.0M
2025-04-28 57.74 57.74 56.63 57.43 0.1M
2025-04-25 57.41 57.63 56.98 57.44 0.0M
2025-04-24 57.97 58.51 57.78 58.15 0.0M
2025-04-23 58.11 58.11 57.55 57.55 0.0M
2025-04-22 57.75 57.96 57.55 57.80 0.0M
2025-04-21 57.41 57.57 56.96 57.36 0.0M
2025-04-17 56.44 57.10 56.44 56.55 0.0M
2025-04-16 55.98 56.03 55.42 55.51 0.1M
2025-04-15 55.93 55.93 55.25 55.39 0.0M
2025-04-14 55.88 55.88 55.00 55.14 0.0M
2025-04-11 54.44 54.95 54.06 54.74 0.0M
2025-04-10 54.60 54.70 53.49 54.40 0.0M
2025-04-09 52.94 56.00 52.53 55.11 0.1M
2025-04-08 54.55 54.55 53.00 53.06 0.0M
2025-04-07 52.67 54.00 52.49 53.30 0.0M
2025-04-04 53.81 53.88 52.81 53.16 0.0M
2025-04-03 55.46 55.85 55.36 55.40 0.0M
2025-04-02 55.60 56.00 55.60 55.86 0.0M
2025-04-01 55.40 55.52 55.00 55.37 0.0M
2025-03-31 55.33 55.76 55.09 55.76 0.0M
2025-03-28 55.83 55.95 55.34 55.48 0.0M
2025-03-27 55.66 56.39 55.66 56.11 0.1M
2025-03-26 55.72 56.00 55.40 55.53 0.0M
2025-03-25 56.14 56.49 55.99 56.38 0.0M
2025-03-24 56.35 56.36 56.07 56.30 0.0M
2025-03-21 55.52 55.80 55.29 55.61 0.0M
2025-03-20 54.72 55.00 54.60 54.99 0.0M
2025-03-19 54.30 54.66 54.19 54.65 0.0M
2025-03-18 54.00 54.13 53.65 54.04 0.0M
2025-03-17 53.28 53.45 53.26 53.45 0.0M
2025-03-14 52.97 53.09 52.85 52.91 0.0M
2025-03-13 52.61 52.89 52.41 52.54 0.0M
2025-03-12 52.88 53.00 52.71 52.79 0.0M
2025-03-11 52.83 53.08 52.54 52.87 0.0M
2025-03-10 52.71 53.03 52.54 52.67 0.0M
2025-03-07 52.98 53.44 52.67 53.44 0.1M
2025-03-06 53.05 53.40 52.99 53.00 0.0M
2025-03-05 52.50 53.09 52.47 52.99 0.1M
2025-03-04 51.88 52.18 51.57 51.68 0.0M
2025-03-03 52.10 52.47 51.72 51.98 0.0M
2025-02-28 51.85 52.05 51.62 52.02 0.0M
2025-02-27 53.12 53.12 52.74 52.78 0.0M
2025-02-26 53.26 53.45 53.11 53.30 0.0M
2025-02-25 53.27 53.62 53.20 53.45 0.0M
2025-02-24 53.54 53.59 53.35 53.59 0.0M
2025-02-21 54.05 54.05 53.52 53.54 0.0M
2025-02-20 54.41 54.48 54.02 54.48 0.0M
2025-02-19 54.00 54.01 53.67 53.99 0.0M
2025-02-18 54.20 54.30 53.76 53.91 0.0M
2025-02-14 54.25 54.37 54.00 54.22 0.0M
2025-02-13 54.37 54.88 54.27 54.74 0.0M
2025-02-12 54.03 54.56 54.03 54.04 0.0M
2025-02-11 54.26 54.68 54.12 54.36 0.0M
2025-02-10 54.52 54.80 54.50 54.70 0.0M
2025-02-07 54.79 54.84 54.20 54.58 0.1M
2025-02-06 54.90 55.04 54.50 54.68 0.2M
2025-02-05 55.49 55.49 54.93 55.20 0.0M
2025-02-04 55.19 55.62 55.14 55.48 0.0M
2025-02-03 54.93 55.20 54.69 55.04 0.0M
2025-01-31 55.57 55.68 55.26 55.26 0.0M
2025-01-30 55.15 55.16 54.81 55.05 0.0M
2025-01-29 54.62 54.88 54.47 54.80 0.2M
2025-01-28 54.26 54.40 54.03 54.16 0.0M
2025-01-27 54.05 54.64 54.05 54.43 0.0M
2025-01-24 55.06 55.10 54.65 54.92 0.0M
2025-01-23 54.92 55.33 54.83 55.31 0.0M
2025-01-22 54.71 54.89 54.30 54.48 0.0M
2025-01-21 54.72 54.92 54.45 54.87 0.0M
2025-01-17 54.81 55.03 54.57 55.00 0.0M
2025-01-16 55.00 55.03 54.36 54.44 0.1M
2025-01-15 55.00 55.34 54.77 55.17 0.0M
2025-01-14 54.46 54.81 54.17 54.40 0.0M
2025-01-13 53.90 54.30 53.90 54.11 0.0M
2025-01-10 55.01 55.10 54.55 54.78 0.0M
2025-01-08 56.07 56.19 55.51 55.56 0.0M
2025-01-07 56.38 56.44 55.82 55.82 0.1M
2025-01-06 56.23 56.42 56.05 56.05 0.0M
2025-01-03 57.23 57.38 57.13 57.15 0.0M
2025-01-02 57.33 57.54 56.97 57.14 0.0M