Zerodha Nifty 50

Zerodha Nifty 50 ETF Historical Data

NSEBSE

₹10.4

(0.10%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Dec-2025	10.4	10.4	10.31	10.35	448	22,69,789.75	1,92,704
05-Dec-2025	10.4	10.44	10.35	10.4	489	15,51,978.67	1,16,672
08-Dec-2025	10.45	10.45	10.31	10.32	861	48,87,875.16	3,41,413
09-Dec-2025	10.37	10.37	10.25	10.28	692	16,60,093.13	1,38,870
10-Dec-2025	10.41	10.41	10.24	10.24	1,481	14,87,527.94	72,423
11-Dec-2025	10.29	10.32	10.23	10.31	1,087	11,27,857.45	76,739
12-Dec-2025	10.51	10.51	10.26	10.36	529	13,53,702.55	1,04,404
15-Dec-2025	10.44	10.75	10.31	10.36	592	19,82,290.8	1,42,179
16-Dec-2025	10.34	10.34	10.28	10.29	1,543	39,38,805.33	2,46,094
17-Dec-2025	10.35	10.35	10.21	10.27	619	41,63,536.44	2,35,276
18-Dec-2025	10.32	10.32	10.23	10.27	766	15,53,651.17	1,01,178
19-Dec-2025	10.52	10.52	10.28	10.32	576	37,59,216.5	3,40,352
22-Dec-2025	10.49	10.57	10.36	10.39	709	24,53,481.22	2,07,115
23-Dec-2025	10.44	10.44	10.38	10.39	660	49,57,507.22	4,37,574

Zerodha Nifty 50: Related NEWS

No Record Found

Invest wise with Expert advice