Indiabulls Nifty50 Exchange Traded Fund - IBMFNIFTY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2023	195.3	195.91	195.91	197.25	194.11	111

Indiabulls Nifty50 Exchange Traded Fund (IBMFNIFTY.NS) NSE