Skip to main content
logo
Nippon Mutual Funds - Nippon ETF Hang Seng BeES (BOM:590113)
India flag India · Delayed Price · Currency is INR
512.49
-5.27 (-1.02%)
At close: Mar 11, 2026

BOM:590113 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 2026518.77525.69510.76512.49512.49-1.02%4,663
Mar 10, 2026512.90520.74509.71517.76517.762.92%5,280
Mar 9, 2026510.50510.50491.27503.05503.05-2.08%16,828
Mar 6, 2026518.24520.80510.56513.74513.74-0.67%8,924
Mar 5, 2026519.86521.00511.97517.18517.181.97%7,018
Mar 4, 2026523.94523.94502.60507.19507.19-2.23%23,634
Mar 2, 2026527.78527.78510.90518.76518.76-1.67%17,909
Feb 27, 2026530.50535.95521.05527.56527.56-0.95%15,284
Feb 26, 2026536.40540.99530.49532.60532.60-0.81%3,760
Feb 25, 2026536.40545.40525.23536.95536.95-0.32%4,142
Feb 24, 2026538.78538.78536.42538.70538.70-0.59%2,772
Feb 23, 2026543.16543.16530.64541.87541.870.93%13,206
Feb 20, 2026538.80543.16536.00536.88536.88-0.62%3,785
Feb 19, 2026543.16543.16538.80540.23540.23-0.54%3,026
Feb 18, 2026540.61543.16539.88543.15543.150.63%2,721
Feb 17, 2026539.53540.19538.01539.76539.76-0.46%2,496
Feb 16, 2026538.50549.10531.84542.28542.28-0.59%3,679
Feb 13, 2026554.35554.35538.53545.48545.48-1.11%4,463
Feb 12, 2026550.05551.94550.05551.61551.610.28%5,585
Feb 11, 2026550.05550.05548.00550.05550.051.83%5,375
Feb 10, 2026540.18540.18540.18540.18540.18-0.91%797
Feb 9, 2026539.89545.13538.61545.13545.131.21%6,058
Feb 6, 2026543.39544.00535.01538.61538.61-0.88%8,073
Feb 5, 2026543.39543.39538.27543.39543.39-0.53%2,497
Feb 4, 2026523.29549.85523.29546.27546.271.78%9,817
Feb 3, 2026529.00542.75522.19536.71536.711.84%12,514
Feb 2, 2026540.73550.92516.98527.02527.02-4.97%34,857
Feb 1, 2026577.98577.98533.51554.60554.60-1.85%20,786
Jan 30, 2026572.87574.74542.01565.08565.081.11%66,907
Jan 29, 2026554.65558.90554.65558.90558.901.12%3,788
Jan 28, 2026551.48552.70545.00552.70552.700.72%3,275
Jan 27, 2026547.96548.74535.60548.74548.740.14%6,406
Jan 23, 2026547.96547.96530.20547.96547.961.60%4,198
Jan 22, 2026540.95541.95533.78539.33539.33-0.49%8,459
Jan 21, 2026543.00543.37535.00541.99541.99-1.12%26,558
Jan 20, 2026547.11548.14547.11548.14548.140.37%3,480
Jan 19, 2026527.61548.84525.53546.11546.112.08%23,664
Jan 16, 2026542.46544.30525.77534.97534.97-0.89%19,770
Jan 14, 2026539.77539.77532.41539.77539.771.46%7,264
Jan 13, 2026512.02532.02512.02532.02532.022.30%8,819
Jan 12, 2026502.85522.61501.33520.08520.083.55%15,977
Jan 9, 2026500.55505.00500.55502.27502.27-0.12%5,358
Jan 8, 2026499.25515.64499.25502.87502.87-1.79%9,262
Jan 7, 2026511.57524.98508.33512.06512.06-0.67%8,928
Jan 6, 2026509.61521.51509.61515.53515.531.15%12,732
Jan 5, 2026515.99515.99503.20509.65509.650.56%12,232
Jan 2, 2026499.98517.89499.98506.81506.811.93%21,226
Jan 1, 2026499.26499.26494.14497.22497.220.61%8,631
Dec 31, 2025497.28499.24493.22494.19494.19-0.68%8,710
Dec 30, 2025487.45503.33481.35497.58497.580.70%11,668