Axis Nifty500 50

Axis Nifty500 Value 50 ETF Historical Data

NSEBSE

₹30.49

(1.26%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	31.65	31.65	31	31.09	218	17,99,433.83	20,133
13-Nov-2025	31.2	31.49	31.04	31.1	160	9,03,987.37	23,207
14-Nov-2025	31.26	32.1	30.77	30.91	346	31,68,148.78	68,680
17-Nov-2025	30.91	31.25	30.5	31.07	172	6,50,225.74	17,333
18-Nov-2025	31.84	31.84	30.41	30.93	208	16,24,421.15	19,151
19-Nov-2025	31.27	31.27	30.72	30.81	134	3,23,091.5	10,008
20-Nov-2025	30.82	31.17	30.61	30.76	137	8,13,519.6	22,352
21-Nov-2025	30.91	31.08	30.4	30.45	230	8,70,695.21	25,506
24-Nov-2025	30.48	30.6	30.12	30.19	229	9,47,080.11	26,138
25-Nov-2025	30.2	30.35	30.19	30.24	104	4,82,542.05	15,793
26-Nov-2025	30.36	30.78	30.36	30.69	83	2,96,138.09	7,748
27-Nov-2025	30.51	31.03	30.47	30.56	182	7,46,008.41	11,899
28-Nov-2025	30.59	30.93	30.48	30.77	134	4,42,256.91	14,230
01-Dec-2025	30.77	31.47	30.5	30.62	273	12,67,425.08	32,736
02-Dec-2025	30.98	30.98	30.47	30.57	129	4,94,617.89	12,263
03-Dec-2025	30.57	30.78	30.02	30.27	330	25,86,988.03	78,284
04-Dec-2025	30.27	30.57	30.17	30.22	109	2,64,262.74	4,759
05-Dec-2025	30.58	30.58	30.14	30.37	113	2,59,657.19	8,105
08-Dec-2025	30.52	31.64	29.72	29.83	386	14,99,480.88	44,029
09-Dec-2025	30.18	30.18	29.5	29.96	157	6,61,179.29	19,238
10-Dec-2025	30.1	30.16	29.77	29.96	135	2,24,631.97	5,451
11-Dec-2025	29.96	30.87	29.66	30.11	111	12,64,335.9	33,311

Axis Nifty500 50: Related NEWS

No Record Found

Invest wise with Expert advice