Zerodha Nifty 50

Zerodha Nifty 50 ETF Historical Data

NSEBSE

₹10.36

(0.10%)

Dec 4, 2025|02:29:58 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	10.25	10.26	10.19	10.19	431	23,71,922.11	2,18,886
06-Nov-2025	10.33	10.33	10.15	10.16	560	35,21,616.15	1,82,537
07-Nov-2025	10.21	10.24	10.09	10.15	799	54,35,456.48	3,28,956
10-Nov-2025	10.4	10.4	10.15	10.2	411	19,16,152.88	1,37,478
11-Nov-2025	10.45	10.45	10.14	10.23	497	37,17,597.56	2,69,612
12-Nov-2025	10.48	10.48	10.26	10.28	347	35,69,014.47	1,99,797
13-Nov-2025	10.34	10.35	10.25	10.3	339	27,57,464.35	2,34,847
14-Nov-2025	10.31	10.31	10.23	10.27	451	37,68,869.76	1,45,238
17-Nov-2025	10.34	10.34	10.27	10.33	460	19,33,305.07	1,27,962
18-Nov-2025	10.58	10.58	10.29	10.32	486	60,82,174.62	4,34,643
19-Nov-2025	10.35	10.38	10.29	10.36	374	20,48,560.38	1,49,163
20-Nov-2025	10.43	10.43	10.36	10.41	477	20,84,111.85	1,62,917
21-Nov-2025	10.67	10.67	10.35	10.36	430	36,04,695.92	3,11,419
24-Nov-2025	10.41	10.42	10.35	10.37	425	40,50,644.72	1,59,791
25-Nov-2025	10.42	10.42	10.3	10.33	373	62,76,582.12	3,46,000
26-Nov-2025	10.39	10.44	10.33	10.42	453	1,00,50,030.42	8,86,811
27-Nov-2025	10.42	10.48	10.39	10.42	401	36,05,579.6	2,23,996
28-Nov-2025	10.44	10.46	10.4	10.43	428	17,81,339.42	1,20,823
01-Dec-2025	10.58	10.58	10.4	10.41	590	22,32,350.02	1,29,623
02-Dec-2025	10.46	10.46	10.35	10.36	491	22,35,053.89	1,67,150
03-Dec-2025	10.41	10.41	10.31	10.35	398	28,53,471.26	1,81,243

Zerodha Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice