Invesco India Nifty ETF(Invesco Ind. ETF) Share Historical Prices and Data | India Infoline

Invesco India Nifty ETF Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	2430.3	2470.25	2430.3	2453.15	5	12249.45	3	39.95	22.85
20-Mar-2024	2440	2445.75	2440	2445.75	2	4885.75	1	5.75	5.75
21-Mar-2024	2450.9	2464.85	2450.9	2464.85	2	7366.65	2	13.95	13.95
22-Mar-2024	2464	2479	2453	2459.66	6	89026.5	33	26.00	-4.34
26-Mar-2024	2450	2469.35	2449.75	2469.35	5	80863.65	31	19.60	19.35
27-Mar-2024	2446.59	2457	2446.59	2457	2	7350.18	3	10.41	10.41
28-Mar-2024	2476.22	2497.76	2476.22	2478.01	9	42332.82	17	21.54	1.79
01-Apr-2024	2501.4	2517.7	2498.75	2499.75	7	30062.17	11	18.95	-1.65
02-Apr-2024	2498.5	2511.82	2498.5	2510.5	3	12531.14	5	13.32	12.00
03-Apr-2024	2500	2512	2486.14	2493.95	9	1308149.32	503	25.86	-6.05
04-Apr-2024	2498.3	2502.76	2498.3	2502.76	3	7501.06	3	4.46	4.46
05-Apr-2024	2502.76	2517	2501.65	2501.65	4	142670.45	57	15.35	-1.11
08-Apr-2024	2515	2535.3	2515	2519.35	8	42828.45	16	20.30	4.35
09-Apr-2024	2529.05	2534	2529.05	2534	2	15179.25	6	4.95	4.95
10-Apr-2024	2521.3	2555	2521.3	2528.81	7	88681.5	35	33.70	7.51
12-Apr-2024	2534.15	2534.15	2501.82	2517.83	13	47909.81	13	32.33	-16.32
15-Apr-2024	2500.1	2580	2500.1	2580	6	27916.58	9	79.90	79.90
16-Apr-2024	2570	2570	2467.55	2479.26	27	243346.5	94	102.45	-90.74

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.