First Trust India NIFTY 50 Equal Weight ETF (NFTY)

NFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	57.02	57.31	57.02	57.17	57.17	0.08%	8,238
Aug 14, 2025	57.11	57.39	57.10	57.12	57.12	-0.59%	12,009
Aug 13, 2025	57.36	57.65	57.22	57.46	57.46	0.54%	5,098
Aug 12, 2025	56.97	57.26	56.89	57.16	57.16	0.45%	12,658
Aug 11, 2025	56.73	57.00	56.58	56.90	56.90	0.58%	43,495
Aug 8, 2025	56.46	56.73	56.23	56.57	56.57	-0.30%	25,480
Aug 7, 2025	56.72	57.00	56.51	56.74	56.74	0.66%	13,959
Aug 6, 2025	56.73	56.73	56.15	56.37	56.37	-0.79%	22,136
Aug 5, 2025	56.97	56.97	56.54	56.82	56.82	0.29%	11,497
Aug 4, 2025	57.02	57.13	56.50	56.65	56.65	-0.57%	29,745
Aug 1, 2025	56.72	57.06	56.58	56.97	56.97	0.30%	11,740
Jul 31, 2025	56.90	57.17	56.66	56.80	56.80	-0.05%	26,517
Jul 30, 2025	57.00	57.24	56.56	56.83	56.83	-1.36%	23,401
Jul 29, 2025	57.91	57.91	57.40	57.61	57.61	0.09%	17,771
Jul 28, 2025	57.60	57.81	57.25	57.56	57.56	-0.93%	34,296
Jul 25, 2025	57.82	58.21	57.67	58.10	58.10	-0.30%	14,137
Jul 24, 2025	58.47	58.66	58.05	58.28	58.28	-1.27%	12,387
Jul 23, 2025	58.75	59.03	58.75	59.02	59.02	0.30%	14,276
Jul 22, 2025	58.74	58.94	58.56	58.85	58.85	-0.19%	10,585
Jul 21, 2025	59.05	59.11	58.75	58.96	58.96	0.39%	18,187
Jul 18, 2025	58.97	59.04	58.53	58.73	58.73	-0.91%	90,186
Jul 17, 2025	59.03	59.32	59.00	59.27	59.27	-0.42%	36,349
Jul 16, 2025	59.30	59.59	59.10	59.51	59.51	0.73%	32,691
Jul 15, 2025	59.42	59.60	59.08	59.08	59.08	-0.22%	14,633
Jul 14, 2025	59.01	59.24	59.00	59.21	59.21	-0.07%	13,077
Jul 11, 2025	59.24	59.33	59.16	59.25	59.25	-0.62%	9,106
Jul 10, 2025	59.49	59.78	59.48	59.62	59.62	-0.38%	29,235
Jul 9, 2025	59.79	60.00	59.68	59.85	59.85	-0.08%	6,995
Jul 8, 2025	59.82	59.90	59.62	59.90	59.90	0.50%	9,082
Jul 7, 2025	59.78	59.83	59.53	59.60	59.60	-0.90%	13,162
Jul 3, 2025	60.03	60.20	59.90	60.14	60.14	0.33%	6,439
Jul 2, 2025	59.90	59.99	59.64	59.94	59.94	-0.23%	11,144
Jul 1, 2025	59.98	60.21	59.86	60.08	60.08	0.18%	9,523
Jun 30, 2025	59.95	59.98	59.69	59.97	59.97	-0.38%	14,972
Jun 27, 2025	60.35	60.47	60.10	60.20	60.20	0.20%	20,161
Jun 26, 2025	59.90	60.17	59.69	60.08	60.08	1.49%	11,258
Jun 25, 2025	59.04	59.30	59.04	59.20	59.20	0.27%	9,572
Jun 24, 2025	58.83	59.24	58.76	59.04	59.04	0.75%	13,778
Jun 23, 2025	58.08	58.61	58.08	58.60	58.60	0.69%	584,587
Jun 20, 2025	58.29	58.44	57.93	58.20	58.20	0.78%	29,770
Jun 18, 2025	57.99	58.16	57.46	57.75	57.75	-0.35%	39,543
Jun 17, 2025	58.39	58.62	57.70	57.95	57.95	-1.58%	32,960
Jun 16, 2025	58.84	59.20	58.66	58.88	58.88	1.26%	12,988
Jun 13, 2025	58.17	58.57	58.00	58.15	58.15	-1.46%	17,093
Jun 12, 2025	58.90	59.11	58.90	59.01	59.01	-0.99%	19,720
Jun 11, 2025	59.37	59.72	59.31	59.60	59.60	0.03%	24,164
Jun 10, 2025	59.60	59.60	59.36	59.58	59.58	0.18%	10,304
Jun 9, 2025	59.38	59.47	59.00	59.47	59.47	0.69%	10,259
Jun 6, 2025	58.95	59.37	58.80	59.06	59.06	1.34%	17,063
Jun 5, 2025	58.44	58.54	57.92	58.28	58.28	0.36%	22,738

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.