Indiabulls Nifty50 Exchange Traded Fund (IBMFNIFTY.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
IBMFNIFTY.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 27, 2023 | 202.26 | 202.26 | 202.26 | 202.26 | 202.26 | 0 |
| October 26, 2023 | 202.26 | 202.26 | 202.26 | 202.26 | 202.26 | 0 |
| October 25, 2023 | 206 | 202.26 | 202.26 | 206 | 200.01 | 594 |
| October 23, 2023 | 200 | 203.11 | 203.11 | 204.19 | 200 | 209 |
| October 20, 2023 | 200.49 | 199.41 | 199.41 | 202 | 197.66 | 73 |
| October 19, 2023 | 202.99 | 200.49 | 200.49 | 206.99 | 197.5 | 496 |
| October 18, 2023 | 204.49 | 199.2 | 199.2 | 204.49 | 197.6 | 261 |
| October 17, 2023 | 200.51 | 201.15 | 201.15 | 202.97 | 200.51 | 404 |
| October 16, 2023 | 207.7 | 202.21 | 202.21 | 207.7 | 199.5 | 286 |
| October 13, 2023 | 205.5 | 202.28 | 202.28 | 205.5 | 201.51 | 79 |
| October 12, 2023 | 204 | 202.54 | 202.54 | 207.75 | 200.51 | 201 |
| October 11, 2023 | 201 | 204.71 | 204.71 | 208.59 | 201 | 550 |
| October 10, 2023 | 201.01 | 202.73 | 202.73 | 205.3 | 197.5 | 886 |
| October 09, 2023 | 201.55 | 200.13 | 200.13 | 201.89 | 197.66 | 267 |
| October 06, 2023 | 201.01 | 201.91 | 201.91 | 204.01 | 199.79 | 708 |
| October 05, 2023 | 201.01 | 199.87 | 199.87 | 204.79 | 198.2 | 1,639 |
| October 04, 2023 | 204 | 202.31 | 202.31 | 208 | 196 | 1,847 |
| October 03, 2023 | 201.1 | 203.99 | 203.99 | 205.3 | 201.1 | 1,184 |
| September 29, 2023 | 200.86 | 201.1 | 201.1 | 205.57 | 200.86 | 145 |
| September 28, 2023 | 200 | 204.96 | 204.96 | 207.49 | 199.4 | 474 |
| September 27, 2023 | 201 | 200 | 200 | 201 | 200 | 158 |
| September 26, 2023 | 199.95 | 204.92 | 204.92 | 209.9 | 198.31 | 472 |
| September 25, 2023 | 200.01 | 199.95 | 199.95 | 200.01 | 196.75 | 767 |
| September 22, 2023 | 199.6 | 200.03 | 200.03 | 201 | 197.5 | 288 |
| September 21, 2023 | 201.85 | 199.72 | 199.72 | 201.85 | 199.6 | 296 |
| September 20, 2023 | 201 | 200.22 | 200.22 | 203.1 | 199.9 | 523 |
| September 18, 2023 | 202 | 201 | 201 | 204 | 200.03 | 2,134 |
| September 15, 2023 | 201.21 | 201.6 | 201.6 | 203.79 | 201.21 | 86 |
| September 14, 2023 | 203.7 | 200.77 | 200.77 | 203.7 | 200.66 | 355 |
| September 13, 2023 | 200.01 | 200.65 | 200.65 | 202.45 | 198.5 | 944 |
| September 12, 2023 | 202.9 | 202.18 | 202.18 | 203.89 | 199.81 | 1,681 |
| September 11, 2023 | 198.77 | 201.02 | 201.02 | 203.45 | 198.77 | 2,698 |
| September 08, 2023 | 198.05 | 198.77 | 198.77 | 201.5 | 198.05 | 556 |
| September 07, 2023 | 201.99 | 199.51 | 199.51 | 201.99 | 196.55 | 291 |
| September 06, 2023 | 203 | 198.72 | 198.72 | 204 | 197.06 | 802 |
| September 05, 2023 | 201.46 | 199.54 | 199.54 | 203.9 | 196.32 | 1,675 |
| September 04, 2023 | 197.92 | 201.45 | 201.45 | 210 | 195.22 | 2,246 |
| September 01, 2023 | 196 | 197.92 | 197.92 | 199.93 | 194.26 | 1,113 |
| August 31, 2023 | 199 | 196.23 | 196.23 | 200.71 | 193.7 | 3,316 |
| August 30, 2023 | 193.06 | 200.75 | 200.75 | 204.99 | 193.06 | 2,695 |
| August 29, 2023 | 196.8 | 193.49 | 193.49 | 196.8 | 192.3 | 1,043 |
| August 28, 2023 | 197.69 | 193.48 | 193.48 | 197.69 | 191.5 | 204 |
| August 25, 2023 | 193.81 | 193.81 | 193.81 | 193.81 | 193.8 | 43 |
| August 24, 2023 | 195 | 194.08 | 194.08 | 196.5 | 194 | 252 |
| August 23, 2023 | 194.49 | 195 | 195 | 195.2 | 193.31 | 269 |
| August 22, 2023 | 196 | 194.48 | 194.48 | 198.9 | 192.67 | 213 |
| August 21, 2023 | 192.1 | 192.67 | 192.67 | 196.9 | 189.66 | 327 |
| August 18, 2023 | 195.65 | 193.53 | 193.53 | 196.18 | 192.1 | 78 |
| August 17, 2023 | 194.03 | 195.65 | 195.65 | 196.69 | 193 | 379 |
| August 16, 2023 | 199.89 | 194 | 194 | 199.89 | 192.6 | 163 |
| August 14, 2023 | 193.87 | 195.4 | 195.4 | 195.8 | 193.87 | 252 |
| August 11, 2023 | 195.5 | 193.87 | 193.87 | 195.9 | 193.55 | 90 |
| August 10, 2023 | 195.11 | 195.9 | 195.9 | 196.7 | 194.2 | 198 |
| August 09, 2023 | 195.45 | 195.11 | 195.11 | 195.78 | 193.53 | 118 |
| August 08, 2023 | 197.01 | 195.78 | 195.78 | 197.01 | 194.56 | 769 |
| August 07, 2023 | 203.7 | 195.43 | 195.43 | 203.7 | 195 | 1,034 |
| August 04, 2023 | 199.7 | 198.74 | 198.74 | 199.7 | 193.16 | 560 |
| August 03, 2023 | 193.34 | 194.9 | 194.9 | 194.96 | 192.16 | 460 |
| August 02, 2023 | 196.25 | 191.67 | 191.67 | 196.5 | 191.58 | 258 |
| August 01, 2023 | 195.91 | 195.85 | 195.85 | 196.75 | 195.05 | 204 |
AD
