Nippon Life India Asset Management Ltd. - Nippon India Mutual Fund - Nippon India Nifty Pharma ETF (BOM:590142)

BOM:590142 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	27.94	27.94	27.65	27.69	27.69	-0.25%	108,369
Sep 21, 2026	28.04	28.04	27.20	27.76	27.76	0.95%	137,372
Sep 18, 2026	26.63	28.00	26.63	27.50	27.50	0.66%	55,264
Sep 17, 2026	26.30	27.49	26.30	27.32	27.32	1.26%	262,326
Sep 16, 2026	27.41	27.41	26.57	26.98	26.98	0.26%	105,988
Sep 15, 2026	27.97	27.97	26.60	26.91	26.91	-1.39%	277,242
Sep 11, 2026	27.69	27.69	27.07	27.29	27.29	0.18%	109,461
Sep 10, 2026	26.82	27.80	26.82	27.24	27.24	-0.98%	277,294
Sep 9, 2026	27.65	27.92	27.29	27.51	27.51	-0.51%	53,977
Sep 8, 2026	27.85	27.85	27.31	27.65	27.65	0.88%	350,891
Sep 7, 2026	27.36	27.91	26.96	27.41	27.41	0.18%	218,637
Sep 4, 2026	27.89	27.89	27.00	27.36	27.36	-0.15%	231,317
Sep 3, 2026	27.72	27.72	27.33	27.40	27.40	-0.62%	165,083
Sep 2, 2026	26.84	27.80	26.84	27.57	27.57	0.15%	196,081
Sep 1, 2026	26.78	27.83	26.78	27.53	27.53	0.22%	66,513
Aug 31, 2026	28.38	28.38	27.21	27.47	27.47	-1.08%	285,066
Aug 28, 2026	27.67	27.83	27.55	27.77	27.77	1.13%	91,022
Aug 27, 2026	28.12	28.12	27.16	27.46	27.46	0.07%	103,249
Aug 26, 2026	27.20	27.49	27.07	27.44	27.44	0.88%	409,127
Aug 25, 2026	27.40	27.40	26.90	27.20	27.20	0.48%	136,205
Aug 24, 2026	27.48	27.48	26.81	27.07	27.07	-0.07%	140,560
Aug 21, 2026	27.21	27.45	26.96	27.09	27.09	-0.29%	54,296
Aug 20, 2026	27.08	27.29	26.86	27.17	27.17	0.33%	122,365
Aug 19, 2026	27.45	27.45	26.90	27.08	27.08	-0.59%	334,727
Aug 18, 2026	27.72	27.72	27.10	27.24	27.24	0.22%	156,617
Aug 17, 2026	27.15	27.71	27.09	27.18	27.18	-0.26%	249,077
Aug 14, 2026	27.00	27.99	26.75	27.25	27.25	-0.69%	65,604
Aug 13, 2026	27.47	27.52	27.11	27.44	27.44	-0.11%	161,666
Aug 12, 2026	27.00	27.85	27.00	27.47	27.47	0.15%	77,146
Aug 11, 2026	27.95	27.95	27.20	27.43	27.43	0.59%	301,533
Aug 10, 2026	27.99	27.99	27.17	27.27	27.27	-0.15%	102,638
Aug 7, 2026	27.99	27.99	27.16	27.31	27.31	0.04%	181,979
Aug 6, 2026	27.42	27.54	26.67	27.30	27.30	-0.22%	451,907
Aug 5, 2026	27.65	27.65	27.14	27.36	27.36	0.15%	353,535
Aug 4, 2026	27.77	27.77	27.20	27.32	27.32	0.44%	93,606
Aug 3, 2026	26.58	27.73	26.58	27.20	27.20	-0.26%	255,545
Jul 31, 2026	27.00	27.45	26.58	27.27	27.27	0.55%	310,994
Jul 30, 2026	27.08	27.27	27.06	27.12	27.12	0.15%	186,342
Jul 29, 2026	26.79	27.10	26.57	27.08	27.08	1.39%	171,682
Jul 28, 2026	27.26	27.26	26.60	26.71	26.71	-0.07%	166,556
Jul 27, 2026	26.28	26.78	26.28	26.73	26.73	1.71%	189,953
Jul 24, 2026	26.27	26.41	26.10	26.28	26.28	-0.23%	263,309
Jul 23, 2026	26.77	26.77	26.15	26.34	26.34	-0.57%	188,581
Jul 22, 2026	26.85	26.85	26.26	26.49	26.49	-1.34%	270,404
Jul 21, 2026	27.45	27.45	26.60	26.85	26.85	0.22%	178,642
Jul 20, 2026	26.42	26.89	26.22	26.79	26.79	1.48%	442,035
Jul 17, 2026	26.63	26.95	26.30	26.40	26.40	-0.83%	99,147
Jul 16, 2026	26.08	26.92	26.08	26.62	26.62	-0.49%	343,192
Jul 15, 2026	27.22	27.22	26.57	26.75	26.75	0.72%	71,048
Jul 14, 2026	26.52	26.70	26.11	26.56	26.56	0.68%	216,147

Data Source: S&P Global Market Intelligence Last updated: Sep 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.