Nippon India Mutual Fund - Nippon India ETF Nifty 50 Shariah BeES (BOM:590109)
India · Delayed Price · Currency is INR 497.19
-1.82 (-0.36%)
At close: Aug 29, 2025
BOM:590109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 499.00 | 499.86 | 495.61 | 497.19 | 497.19 | -0.36% | 1,351 |
| Aug 28, 2025 | 499.88 | 500.99 | 499.00 | 499.01 | 499.01 | -0.78% | 217 |
| Aug 26, 2025 | 500.45 | 505.00 | 500.30 | 502.91 | 502.91 | -0.51% | 1,403 |
| Aug 25, 2025 | 502.50 | 507.11 | 495.51 | 505.51 | 505.51 | 1.20% | 974 |
| Aug 22, 2025 | 503.10 | 503.76 | 496.72 | 499.50 | 499.50 | -1.01% | 1,478 |
| Aug 21, 2025 | 502.93 | 506.60 | 502.00 | 504.61 | 504.61 | 0.30% | 2,373 |
| Aug 20, 2025 | 497.42 | 504.25 | 495.20 | 503.12 | 503.12 | 1.04% | 3,110 |
| Aug 19, 2025 | 493.77 | 498.00 | 493.52 | 497.95 | 497.95 | 0.47% | 558 |
| Aug 18, 2025 | 494.22 | 497.30 | 486.94 | 495.63 | 495.63 | 0.78% | 2,474 |
| Aug 14, 2025 | 481.00 | 493.94 | 480.80 | 491.77 | 491.77 | 0.22% | 1,392 |
| Aug 13, 2025 | 477.00 | 491.00 | 476.10 | 490.67 | 490.67 | 0.53% | 862 |
| Aug 12, 2025 | 486.42 | 490.40 | 485.05 | 488.10 | 488.10 | 0.34% | 1,364 |
| Aug 11, 2025 | 488.23 | 488.23 | 470.36 | 486.46 | 486.46 | 0.47% | 1,457 |
| Aug 8, 2025 | 485.00 | 488.23 | 481.30 | 484.20 | 484.20 | -0.63% | 433 |
| Aug 7, 2025 | 485.46 | 490.00 | 481.00 | 487.27 | 487.27 | 0.39% | 1,038 |
| Aug 6, 2025 | 487.55 | 487.88 | 484.54 | 485.38 | 485.38 | -0.91% | 323 |
| Aug 5, 2025 | 492.00 | 492.00 | 485.93 | 489.82 | 489.82 | -0.32% | 1,941 |
| Aug 4, 2025 | 482.78 | 498.97 | 482.78 | 491.40 | 491.40 | 0.49% | 3,484 |
| Aug 1, 2025 | 498.39 | 499.40 | 486.46 | 489.01 | 489.01 | -0.89% | 639 |
| Jul 31, 2025 | 496.00 | 498.00 | 489.60 | 493.40 | 493.40 | -0.35% | 2,317 |
| Jul 30, 2025 | 492.50 | 497.79 | 492.41 | 495.14 | 495.14 | 0.18% | 250 |
| Jul 29, 2025 | 495.15 | 508.00 | 490.00 | 494.23 | 494.23 | 0.50% | 929 |
| Jul 28, 2025 | 494.50 | 496.40 | 490.25 | 491.79 | 491.79 | -0.58% | 4,224 |
| Jul 25, 2025 | 492.16 | 501.11 | 492.16 | 494.64 | 494.64 | -0.53% | 2,393 |
| Jul 24, 2025 | 502.44 | 502.44 | 495.72 | 497.26 | 497.26 | -0.94% | 1,640 |
| Jul 23, 2025 | 501.67 | 502.26 | 500.00 | 502.00 | 502.00 | 0.07% | 848 |
| Jul 22, 2025 | 502.39 | 503.50 | 500.00 | 501.67 | 501.67 | -0.40% | 1,510 |
| Jul 21, 2025 | 504.14 | 509.40 | 501.47 | 503.70 | 503.70 | -0.34% | 2,200 |
| Jul 18, 2025 | 507.21 | 507.21 | 501.88 | 505.40 | 505.40 | -0.45% | 992 |
| Jul 17, 2025 | 506.50 | 512.00 | 505.15 | 507.66 | 507.66 | -0.05% | 1,246 |
| Jul 16, 2025 | 508.08 | 509.32 | 504.91 | 507.93 | 507.93 | -0.03% | 1,367 |
| Jul 15, 2025 | 506.17 | 512.00 | 504.00 | 508.08 | 508.08 | -0.77% | 2,075 |
| Jul 14, 2025 | 509.07 | 512.00 | 502.64 | 512.00 | 512.00 | 1.19% | 566 |
| Jul 11, 2025 | 509.83 | 511.63 | 504.99 | 505.97 | 505.97 | -0.91% | 1,834 |
| Jul 10, 2025 | 515.35 | 515.35 | 509.06 | 510.64 | 510.64 | -0.37% | 356 |
| Jul 9, 2025 | 517.00 | 518.03 | 504.13 | 512.52 | 512.52 | -0.37% | 1,087 |
| Jul 8, 2025 | 513.96 | 514.88 | 511.62 | 514.42 | 514.42 | -0.16% | 1,114 |
| Jul 7, 2025 | 516.40 | 516.40 | 514.21 | 515.26 | 515.26 | 0.16% | 550 |
| Jul 4, 2025 | 513.88 | 514.90 | 513.00 | 514.46 | 514.46 | -0.29% | 189 |
| Jul 3, 2025 | 513.52 | 518.03 | 513.36 | 515.98 | 515.98 | -0.01% | 1,423 |
| Jul 2, 2025 | 519.44 | 525.00 | 510.15 | 516.02 | 516.02 | 0.35% | 522 |
| Jul 1, 2025 | 515.70 | 517.71 | 511.54 | 514.24 | 514.24 | -0.36% | 2,627 |
| Jun 30, 2025 | 523.80 | 524.40 | 510.31 | 516.09 | 516.09 | 0.21% | 848 |
| Jun 27, 2025 | 512.20 | 515.75 | 508.03 | 515.01 | 515.01 | 0.42% | 1,126 |
| Jun 26, 2025 | 511.56 | 513.17 | 510.73 | 512.88 | 512.88 | 0.35% | 346 |
| Jun 25, 2025 | 503.45 | 518.40 | 503.45 | 511.10 | 511.10 | 0.51% | 464 |
| Jun 24, 2025 | 512.00 | 512.88 | 507.50 | 508.50 | 508.50 | -0.21% | 1,095 |
| Jun 23, 2025 | 512.46 | 512.46 | 502.66 | 509.55 | 509.55 | -0.07% | 564 |
| Jun 20, 2025 | 506.85 | 510.00 | 506.18 | 509.92 | 509.92 | 0.79% | 604 |
| Jun 19, 2025 | 509.53 | 509.53 | 504.22 | 505.90 | 505.90 | -0.45% | 763 |