Edelweiss Nifty Bank ETF
NSE :EBANKNIFTY BSE :93940 Sector : ETFBuy, Sell or Hold EBANKNIFTY ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
EBANKNIFTY Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Jan 2025 | 48.88 | 48.81 | 49.17 | 48.63 | 1644 | 0.14% |
| 14 Jan 2025 | 48.81 | 48.89 | 49.10 | 48.23 | 1200 | 1.41% |
| 13 Jan 2025 | 48.13 | 48.75 | 49.11 | 47.23 | 2833 | -1.47% |
| 10 Jan 2025 | 48.85 | 49.63 | 49.63 | 48.49 | 2716 | -1.47% |
| 09 Jan 2025 | 49.58 | 51.01 | 51.01 | 49.20 | 498 | -0.36% |
| 08 Jan 2025 | 49.76 | 50.34 | 50.34 | 49.23 | 7446 | -1.15% |
| 07 Jan 2025 | 50.34 | 50.24 | 50.52 | 50.17 | 782 | -0.02% |
| 06 Jan 2025 | 50.35 | 50.80 | 50.89 | 49.87 | 5188 | -2.12% |
| 03 Jan 2025 | 51.44 | 51.77 | 51.83 | 51.01 | 1297 | -0.33% |
| 02 Jan 2025 | 51.61 | 51.11 | 51.75 | 51.11 | 577 | 0.98% |
| 01 Jan 2025 | 51.11 | 50.77 | 51.34 | 50.50 | 253 | 0.26% |
| 31 Dec 2024 | 50.98 | 50.94 | 50.98 | 50.67 | 286 | -0.22% |
| 30 Dec 2024 | 51.09 | 51.45 | 51.84 | 50.94 | 1642 | -0.76% |
| 27 Dec 2024 | 51.48 | 51.73 | 51.74 | 51.16 | 767 | 0.55% |
| 26 Dec 2024 | 51.20 | 51.44 | 51.55 | 51.00 | 2465 | -0.47% |
| 24 Dec 2024 | 51.44 | 51.30 | 51.44 | 50.98 | 2866 | 0.25% |
| 23 Dec 2024 | 51.31 | 50.99 | 51.48 | 50.99 | 2232 | 1.04% |
| 20 Dec 2024 | 50.78 | 50.79 | 52.15 | 50.65 | 203234 | -1.91% |
| 19 Dec 2024 | 51.77 | 51.58 | 52.90 | 51.35 | 3907 | -0.94% |
| 18 Dec 2024 | 52.26 | 52.83 | 52.86 | 52.00 | 425 | -1.27% |
| 17 Dec 2024 | 52.93 | 53.33 | 53.34 | 52.85 | 1492 | -1.12% |
| 16 Dec 2024 | 53.53 | 53.49 | 53.80 | 53.33 | 3957 | 0.07% |
| 13 Dec 2024 | 53.49 | 52.77 | 53.50 | 52.48 | 4870 | 0.26% |
| 12 Dec 2024 | 53.35 | 53.27 | 53.55 | 53.02 | 3588 | 1.93% |
| 11 Dec 2024 | 52.34 | 53.66 | 53.66 | 52.00 | 4904 | -2.15% |
| 10 Dec 2024 | 53.49 | 53.34 | 53.80 | 53.16 | 893 | 0.53% |
| 09 Dec 2024 | 53.21 | 53.69 | 53.85 | 53.19 | 2034 | -0.11% |
| 06 Dec 2024 | 53.27 | 53.42 | 53.88 | 52.50 | 2233 | -0.34% |
| 05 Dec 2024 | 53.45 | 52.92 | 53.75 | 52.04 | 20168 | 0.77% |
| 04 Dec 2024 | 53.04 | 52.60 | 53.20 | 52.60 | 13812 | 0.84% |
| 03 Dec 2024 | 52.60 | 52.58 | 52.92 | 52.39 | 3083 | 0.71% |
| 02 Dec 2024 | 52.23 | 52.06 | 52.25 | 51.60 | 913 | 0.69% |
| 29 Nov 2024 | 51.87 | 51.81 | 52.00 | 51.70 | 309 | 0.33% |
| 28 Nov 2024 | 51.70 | 51.03 | 52.67 | 51.03 | 2911 | -1.20% |
| 27 Nov 2024 | 52.33 | 52.30 | 52.34 | 52.20 | 1018 | 0.35% |
| 26 Nov 2024 | 52.15 | 52.30 | 52.30 | 52.00 | 161 | 0.29% |
| 25 Nov 2024 | 52.00 | 51.61 | 52.67 | 51.61 | 2415 | 1.48% |
| 22 Nov 2024 | 51.24 | 51.10 | 51.30 | 50.51 | 932 | 1.93% |
| 21 Nov 2024 | 50.27 | 50.64 | 51.50 | 50.01 | 989 | -0.71% |
| 19 Nov 2024 | 50.63 | 50.58 | 51.09 | 50.58 | 1045 | 0.34% |
| 18 Nov 2024 | 50.46 | 50.34 | 50.55 | 49.63 | 1449 | 0.24% |
| 14 Nov 2024 | 50.34 | 50.19 | 50.69 | 50.00 | 3106 | 0.30% |
| 13 Nov 2024 | 50.19 | 51.30 | 51.37 | 50.19 | 3166 | -2.28% |
| 12 Nov 2024 | 51.36 | 52.00 | 52.00 | 51.06 | 1274 | -1.29% |
| 11 Nov 2024 | 52.03 | 51.60 | 52.20 | 51.13 | 886 | 0.58% |
| 08 Nov 2024 | 51.73 | 51.78 | 51.78 | 51.45 | 745 | 0.10% |
| 07 Nov 2024 | 51.68 | 52.40 | 52.40 | 51.60 | 941 | -1.19% |
| 06 Nov 2024 | 52.30 | 52.36 | 52.50 | 52.11 | 1970 | 0.46% |
| 05 Nov 2024 | 52.06 | 51.25 | 52.36 | 50.88 | 1804 | 1.78% |
| 04 Nov 2024 | 51.15 | 51.78 | 52.49 | 50.83 | 1682 | -1.22% |
| 01 Nov 2024 | 51.78 | 51.58 | 51.94 | 51.20 | 415 | 0.37% |
| 31 Oct 2024 | 51.59 | 51.66 | 52.16 | 51.26 | 3758 | -0.14% |
| 30 Oct 2024 | 51.66 | 52.02 | 52.16 | 51.60 | 5407 | -0.92% |
| 29 Oct 2024 | 52.14 | 51.58 | 52.30 | 51.42 | 9531 | 1.72% |
| 28 Oct 2024 | 51.26 | 52.24 | 52.24 | 51.05 | 1639 | 0.39% |
| 25 Oct 2024 | 51.06 | 51.53 | 52.24 | 50.24 | 391316 | -1.77% |
| 24 Oct 2024 | 51.98 | 51.41 | 51.98 | 51.41 | 195799 | 1.78% |
| 23 Oct 2024 | 51.07 | 51.29 | 51.68 | 51.02 | 198773 | -0.02% |
| 22 Oct 2024 | 51.08 | 51.83 | 52.46 | 51.08 | 201969 | -1.45% |
| 21 Oct 2024 | 51.83 | 51.97 | 52.49 | 51.77 | 1597 | -0.27% |
| 18 Oct 2024 | 51.97 | 51.56 | 52.30 | 51.40 | 1150 | 0.85% |
| 17 Oct 2024 | 51.53 | 51.55 | 51.56 | 51.08 | 1243 | -0.54% |
| 16 Oct 2024 | 51.81 | 51.80 | 52.19 | 51.80 | 2382 | 0.02% |
| 15 Oct 2024 | 51.80 | 52.48 | 52.48 | 51.35 | 2688 | -0.13% |
| 14 Oct 2024 | 51.87 | 51.40 | 51.93 | 50.78 | 3788 | 0.88% |
| 11 Oct 2024 | 51.42 | 51.46 | 51.74 | 51.00 | 1772 | -0.08% |
| 10 Oct 2024 | 51.46 | 51.26 | 51.52 | 51.12 | 1877 | 0.39% |
| 09 Oct 2024 | 51.26 | 51.12 | 51.71 | 50.55 | 2713 | 0.27% |
| 08 Oct 2024 | 51.12 | 51.10 | 51.30 | 50.99 | 2763 | -0.25% |
| 07 Oct 2024 | 51.25 | 51.57 | 51.57 | 50.45 | 5421 | -1.21% |
| 04 Oct 2024 | 51.88 | 53.60 | 53.60 | 51.14 | 10322 | -0.50% |
| 03 Oct 2024 | 52.14 | 53.30 | 53.30 | 52.00 | 9487 | -1.79% |
| 01 Oct 2024 | 53.09 | 54.85 | 54.85 | 52.77 | 9713 | -0.78% |
| 30 Sep 2024 | 53.51 | 56.38 | 56.38 | 53.06 | 79901 | -2.71% |
| 27 Sep 2024 | 55.00 | 56.21 | 56.21 | 53.60 | 10510 | 0.31% |
| 26 Sep 2024 | 54.83 | 54.60 | 54.99 | 53.91 | 1299 | 1.65% |
| 25 Sep 2024 | 53.94 | 55.08 | 55.08 | 53.83 | 1853 | 0.39% |
| 24 Sep 2024 | 53.73 | 55.33 | 55.33 | 53.03 | 3480 | -0.46% |
| 23 Sep 2024 | 53.98 | 54.87 | 54.97 | 53.30 | 5234 | 0.84% |
| 20 Sep 2024 | 53.53 | 53.74 | 53.74 | 53.20 | 23866 | 1.27% |
| 19 Sep 2024 | 52.86 | 53.76 | 53.76 | 52.71 | 219992 | 0.80% |
| 18 Sep 2024 | 52.44 | 53.36 | 53.36 | 51.71 | 778729 | 0.75% |
| 17 Sep 2024 | 52.05 | 53.56 | 53.56 | 51.50 | 980704 | -0.38% |
