Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,256.09 -575.95 (-0.81%) CMC Crypto 200
1,526.51 +37.97 (+2.55%)
Bajaj Finserv Nifty Bank ETF (BANKBETF.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 48.35 | 48.39 | 48.06 | 48.20 | 48.20 | 47,731 |
| 17 May 2024 | 48.12 | 48.33 | 47.75 | 48.27 | 48.27 | 41,870 |
| 16 May 2024 | 47.90 | 48.19 | 47.43 | 48.12 | 48.12 | 1,629 |
| 15 May 2024 | 48.09 | 48.09 | 47.62 | 47.80 | 47.80 | 30,710 |
| 14 May 2024 | 47.82 | 48.05 | 47.71 | 47.97 | 47.97 | 4,107 |
| 13 May 2024 | 47.41 | 47.98 | 47.19 | 47.70 | 47.70 | 38,801 |
| 10 May 2024 | 47.48 | 47.80 | 47.30 | 47.40 | 47.40 | 33,638 |
| 09 May 2024 | 48.01 | 48.18 | 47.46 | 47.48 | 47.48 | 47,098 |
| 08 May 2024 | 48.21 | 48.22 | 47.87 | 48.01 | 48.01 | 25,048 |
| 07 May 2024 | 48.87 | 48.87 | 48.13 | 48.21 | 48.21 | 31,197 |
| 06 May 2024 | 48.86 | 49.24 | 48.67 | 48.87 | 48.87 | 62,232 |
| 03 May 2024 | 50.00 | 50.00 | 48.68 | 48.86 | 48.86 | 37,661 |
| 02 May 2024 | 49.26 | 50.25 | 49.10 | 49.19 | 49.19 | 73,396 |
| 30 Apr 2024 | 50.97 | 50.97 | 49.19 | 49.26 | 49.26 | 121,817 |
| 29 Apr 2024 | 47.20 | 49.35 | 47.20 | 49.28 | 49.28 | 8,333 |
| 26 Apr 2024 | 48.53 | 48.53 | 48.10 | 48.18 | 48.18 | 37,330 |
| 25 Apr 2024 | 48.16 | 48.57 | 48.06 | 48.45 | 48.45 | 7,741 |
| 24 Apr 2024 | 47.84 | 48.22 | 47.83 | 48.16 | 48.16 | 2,114 |
| 23 Apr 2024 | 47.75 | 48.03 | 47.72 | 47.84 | 47.84 | 94,796 |
| 22 Apr 2024 | 47.61 | 48.03 | 47.54 | 47.98 | 47.98 | 3,904 |
| 19 Apr 2024 | 46.80 | 47.54 | 46.75 | 47.47 | 47.47 | 150,654 |
| 18 Apr 2024 | 47.47 | 47.81 | 46.98 | 47.05 | 47.05 | 4,283 |
| 16 Apr 2024 | 47.43 | 47.55 | 47.24 | 47.47 | 47.47 | 8,107 |
| 15 Apr 2024 | 48.54 | 48.54 | 47.70 | 47.77 | 47.77 | 145,768 |
| 12 Apr 2024 | 49.10 | 49.10 | 48.43 | 48.54 | 48.54 | 8,914 |
| 10 Apr 2024 | 48.72 | 49.01 | 48.66 | 48.92 | 48.92 | 5,131 |
| 09 Apr 2024 | 48.59 | 48.90 | 48.53 | 48.72 | 48.72 | 67,139 |
| 08 Apr 2024 | 48.70 | 48.70 | 48.34 | 48.59 | 48.59 | 2,961 |
| 05 Apr 2024 | 48.80 | 48.80 | 47.92 | 48.50 | 48.50 | 3,337 |
| 04 Apr 2024 | 47.60 | 48.13 | 47.60 | 48.07 | 48.07 | 1,134,520 |
| 03 Apr 2024 | 47.32 | 47.61 | 47.16 | 47.58 | 47.58 | 50,989 |
| 02 Apr 2024 | 47.50 | 47.84 | 47.35 | 47.39 | 47.39 | 3,743 |
| 01 Apr 2024 | 47.20 | 47.54 | 47.20 | 47.48 | 47.48 | 1,242,256 |
| 28 Mar 2024 | 46.88 | 47.50 | 46.88 | 47.02 | 47.02 | 85,197 |
| 27 Mar 2024 | 47.75 | 47.75 | 46.57 | 46.88 | 46.88 | 227,529 |
| 26 Mar 2024 | 46.84 | 47.55 | 46.53 | 46.59 | 46.59 | 337,821 |
| 22 Mar 2024 | 47.97 | 47.97 | 46.40 | 46.84 | 46.84 | 375,995 |
| 21 Mar 2024 | 46.72 | 46.80 | 46.48 | 46.65 | 46.65 | 480 |
| 20 Mar 2024 | 46.29 | 46.45 | 45.90 | 46.27 | 46.27 | 316 |
| 19 Mar 2024 | 46.55 | 46.55 | 46.23 | 46.29 | 46.29 | 4,263 |
| 18 Mar 2024 | 48.17 | 48.17 | 46.10 | 46.49 | 46.49 | 2,262 |
| 15 Mar 2024 | 46.74 | 46.82 | 46.20 | 46.52 | 46.52 | 1,158 |
| 14 Mar 2024 | 46.86 | 47.19 | 46.38 | 46.74 | 46.74 | 764 |
| 13 Mar 2024 | 47.46 | 47.46 | 46.81 | 46.86 | 46.86 | 2,588 |
| 12 Mar 2024 | 47.30 | 47.81 | 47.00 | 47.36 | 47.36 | 2,194 |
| 11 Mar 2024 | 47.75 | 47.75 | 47.20 | 47.30 | 47.30 | 6,569 |
| 07 Mar 2024 | 48.00 | 48.00 | 47.64 | 47.83 | 47.83 | 4,129 |
| 06 Mar 2024 | 47.59 | 48.12 | 47.44 | 47.74 | 47.74 | 2,539 |
| 05 Mar 2024 | 47.95 | 47.95 | 47.17 | 47.60 | 47.60 | 31,587 |
| 04 Mar 2024 | 47.30 | 47.43 | 47.08 | 47.28 | 47.28 | 31,180 |
| 01 Mar 2024 | 45.99 | 47.22 | 45.99 | 47.18 | 47.18 | 5,992 |
| 29 Feb 2024 | 45.91 | 46.29 | 45.64 | 45.96 | 45.96 | 35,566 |
| 28 Feb 2024 | 46.60 | 46.79 | 45.89 | 45.91 | 45.91 | 6,354 |
| 27 Feb 2024 | 46.60 | 46.60 | 46.30 | 46.60 | 46.60 | 2,446 |
| 26 Feb 2024 | 46.82 | 47.48 | 46.44 | 46.60 | 46.60 | 1,949 |
| 23 Feb 2024 | 47.95 | 47.95 | 46.70 | 46.82 | 46.82 | 3,908 |
| 22 Feb 2024 | 47.04 | 47.11 | 46.41 | 46.96 | 46.96 | 5,224 |
| 21 Feb 2024 | 47.28 | 47.35 | 46.86 | 46.91 | 46.91 | 6,915 |
| 20 Feb 2024 | 46.41 | 47.15 | 46.31 | 47.08 | 47.08 | 8,669 |
| 19 Feb 2024 | 46.30 | 47.25 | 46.14 | 46.49 | 46.49 | 7,589 |
| 16 Feb 2024 | 46.28 | 46.50 | 46.01 | 46.35 | 46.35 | 5,847 |
| 15 Feb 2024 | 45.71 | 46.30 | 45.37 | 46.28 | 46.28 | 35,772 |
| 14 Feb 2024 | 45.38 | 46.00 | 44.79 | 45.92 | 45.92 | 8,408 |
| 13 Feb 2024 | 45.48 | 45.69 | 44.70 | 45.39 | 45.39 | 1,101,929 |
| 12 Feb 2024 | 50.00 | 50.00 | 44.66 | 44.82 | 44.82 | 7,146 |
| 09 Feb 2024 | 46.11 | 47.26 | 44.99 | 45.51 | 45.51 | 4,369 |
| 08 Feb 2024 | 45.76 | 46.38 | 44.93 | 44.99 | 44.99 | 8,772 |
| 07 Feb 2024 | 46.77 | 46.77 | 45.72 | 45.76 | 45.76 | 5,786 |
| 06 Feb 2024 | 46.99 | 46.99 | 45.50 | 45.63 | 45.63 | 3,613 |
| 05 Feb 2024 | 47.00 | 47.00 | 45.71 | 45.85 | 45.85 | 7,201 |
| 02 Feb 2024 | 47.16 | 47.16 | 46.00 | 46.14 | 46.14 | 14,610 |
| 01 Feb 2024 | 45.93 | 46.68 | 45.75 | 46.01 | 46.01 | 3,773 |
| 31 Jan 2024 | 46.15 | 46.15 | 45.33 | 45.93 | 45.93 | 27,225 |
| 30 Jan 2024 | 50.00 | 50.70 | 45.10 | 45.21 | 45.21 | 12,808 |
| 29 Jan 2024 | 46.18 | 46.18 | 45.20 | 45.63 | 45.63 | 17,422 |
| 25 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 24 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 23 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 19 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.