Nippon Life India AM Limited - Nippon India Mutual Fund - Nippon India Nifty Auto ETF (NSE:AUTOBEES)
India · Delayed Price · Currency is INR 278.68
-1.18 (-0.42%)
Last updated: Sep 9, 2025, 12:09 PM IST
NSE:AUTOBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 269.49 | 280.49 | 269.49 | 279.86 | - | 3.28% | 1,209,321 |
| Sep 5, 2025 | 267.49 | 271.50 | 259.47 | 270.96 | - | 1.30% | 355,880 |
| Sep 4, 2025 | 265.49 | 274.28 | 265.49 | 267.49 | - | 0.91% | 1,295,049 |
| Sep 3, 2025 | 263.25 | 265.58 | 262.46 | 265.09 | - | 0.70% | 217,111 |
| Sep 2, 2025 | 263.37 | 265.58 | 262.28 | 263.25 | - | -0.05% | 941,220 |
| Sep 1, 2025 | 256.15 | 263.59 | 256.15 | 263.37 | - | 2.83% | 316,282 |
| Aug 29, 2025 | 266.11 | 266.11 | 255.53 | 256.11 | - | -0.87% | 397,548 |
| Aug 28, 2025 | 253.64 | 262.99 | 253.64 | 258.36 | - | -0.69% | 193,597 |
| Aug 26, 2025 | 260.99 | 262.02 | 258.75 | 260.15 | - | -0.28% | 239,445 |
| Aug 25, 2025 | 259.99 | 261.00 | 258.75 | 260.88 | - | 0.63% | 142,073 |
| Aug 22, 2025 | 259.89 | 262.69 | 256.03 | 259.25 | - | -0.28% | 180,587 |
| Aug 21, 2025 | 262.73 | 262.73 | 257.53 | 259.97 | - | -0.71% | 233,900 |
| Aug 20, 2025 | 260.87 | 262.00 | 260.14 | 261.83 | - | 0.37% | 679,392 |
| Aug 19, 2025 | 265.29 | 265.29 | 255.26 | 260.87 | - | 1.29% | 889,137 |
| Aug 18, 2025 | 248.64 | 259.15 | 247.24 | 257.56 | - | 4.18% | 1,935,209 |
| Aug 14, 2025 | 247.99 | 248.41 | 246.42 | 247.23 | - | -0.03% | 205,295 |
| Aug 13, 2025 | 245.80 | 248.00 | 244.85 | 247.31 | - | 1.12% | 273,954 |
| Aug 12, 2025 | 242.85 | 246.70 | 242.85 | 244.57 | - | 0.57% | 165,455 |
| Aug 11, 2025 | 241.00 | 245.00 | 239.16 | 243.19 | - | 0.84% | 108,198 |
| Aug 8, 2025 | 238.11 | 245.73 | 238.11 | 241.16 | - | -1.25% | 95,684 |
| Aug 7, 2025 | 244.70 | 245.70 | 240.66 | 244.22 | - | 0.22% | 162,263 |
| Aug 6, 2025 | 245.06 | 246.57 | 243.01 | 243.68 | - | -0.56% | 81,136 |
| Aug 5, 2025 | 250.49 | 250.49 | 242.31 | 245.05 | - | 0.27% | 131,538 |
| Aug 4, 2025 | 245.12 | 248.11 | 240.84 | 244.39 | - | 1.46% | 113,855 |
| Aug 1, 2025 | 242.60 | 244.14 | 240.70 | 240.88 | - | -0.71% | 173,942 |
| Jul 31, 2025 | 245.00 | 245.00 | 240.30 | 242.60 | - | -0.41% | 207,303 |
| Jul 30, 2025 | 248.23 | 248.23 | 242.05 | 243.60 | - | -0.57% | 152,168 |
| Jul 29, 2025 | 243.01 | 245.59 | 241.63 | 244.99 | - | 0.81% | 122,479 |
| Jul 28, 2025 | 243.80 | 245.99 | 240.00 | 243.01 | - | -0.39% | 211,250 |
| Jul 25, 2025 | 248.23 | 248.23 | 242.86 | 243.96 | - | -1.03% | 351,054 |
| Jul 24, 2025 | 244.11 | 248.02 | 244.11 | 246.49 | - | 0.11% | 204,731 |
| Jul 23, 2025 | 246.35 | 246.95 | 245.06 | 246.22 | - | 0.58% | 182,997 |
| Jul 22, 2025 | 247.83 | 247.88 | 244.29 | 244.79 | - | -0.73% | 297,240 |
| Jul 21, 2025 | 245.01 | 246.86 | 243.29 | 246.60 | - | 0.64% | 290,730 |
| Jul 18, 2025 | 248.76 | 252.10 | 244.88 | 245.04 | - | -0.37% | 1,004,087 |
| Jul 17, 2025 | 243.06 | 249.00 | 243.06 | 245.96 | - | 0.18% | 169,053 |
| Jul 16, 2025 | 246.22 | 246.22 | 242.01 | 245.53 | - | 0.35% | 106,983 |
| Jul 15, 2025 | 242.22 | 245.00 | 241.69 | 244.68 | - | 1.52% | 165,784 |
| Jul 14, 2025 | 246.42 | 247.62 | 240.02 | 241.02 | - | 0.25% | 67,621 |
| Jul 11, 2025 | 244.90 | 244.90 | 239.68 | 240.41 | - | -1.62% | 155,338 |
| Jul 10, 2025 | 244.29 | 245.99 | 243.26 | 244.37 | - | -0.05% | 59,211 |
| Jul 9, 2025 | 244.11 | 245.15 | 243.01 | 244.50 | - | 0.30% | 87,975 |
| Jul 8, 2025 | 244.64 | 246.00 | 242.23 | 243.78 | - | -0.36% | 107,861 |
| Jul 7, 2025 | 246.28 | 246.28 | 244.22 | 244.65 | - | -0.16% | 82,255 |
| Jul 4, 2025 | 238.70 | 246.00 | 238.70 | 245.05 | - | 0.09% | 80,827 |
| Jul 3, 2025 | 245.19 | 246.73 | 243.92 | 244.83 | - | 0.38% | 300,522 |
| Jul 2, 2025 | 248.00 | 248.00 | 242.40 | 243.90 | - | 0.27% | 109,987 |
| Jul 1, 2025 | 250.99 | 250.99 | 242.45 | 243.25 | - | -0.18% | 82,672 |
| Jun 30, 2025 | 246.44 | 246.44 | 243.03 | 243.68 | - | -0.49% | 149,952 |
| Jun 27, 2025 | 244.44 | 246.08 | 244.08 | 244.87 | - | 0.18% | 209,798 |