Skip to main content
logo
Nippon Mutual Funds - Nippon India ETF Nifty Bank BeES (NSE:BANKBEES)
India flag India · Delayed Price · Currency is INR
558.50
-0.08 (-0.01%)
Sep 4, 2025, 3:30 PM IST

NSE:BANKBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025561.00561.00554.00558.58558.580.69%478,871
Sep 2, 2025564.00564.00553.96554.73554.73-0.58%547,654
Sep 1, 2025559.99559.99555.00557.94557.940.53%459,308
Aug 29, 2025557.00559.60554.30554.99554.99-0.32%524,024
Aug 28, 2025563.10563.10556.28556.75556.75-1.12%1,538,152
Aug 26, 2025569.47570.13562.46563.07563.07-1.12%749,477
Aug 25, 2025572.98572.98569.09569.47569.47-0.10%408,672
Aug 22, 2025575.51578.99569.62570.05570.05-1.10%657,239
Aug 21, 2025579.99579.99575.23576.38576.380.17%157,105
Aug 20, 2025576.73578.58574.35575.41575.41-0.23%188,401
Aug 19, 2025576.99577.80574.39576.74576.740.21%197,487
Aug 18, 2025579.99579.99574.60575.55575.550.61%461,514
Aug 14, 2025572.99572.99568.57572.08572.080.26%212,130
Aug 13, 2025570.01572.35569.00570.61570.610.19%222,227
Aug 12, 2025569.00574.99568.01569.52569.52-0.41%578,176
Aug 11, 2025569.98572.61565.75571.88571.880.76%397,454
Aug 8, 2025574.87574.87566.90567.59567.59-0.81%257,622
Aug 7, 2025572.99573.60567.46572.25572.250.14%440,726
Aug 6, 2025572.98572.98569.87571.45571.450.10%214,694
Aug 5, 2025574.99574.99569.70570.88570.88-0.51%251,760
Aug 4, 2025575.99575.99572.05573.78573.780.01%244,402
Aug 1, 2025572.01578.98572.01573.73573.73-0.58%619,162
Jul 31, 2025577.99580.99573.00577.06577.06-0.28%405,575
Jul 30, 2025580.30580.78577.76578.70578.70-0.14%213,303
Jul 29, 2025577.02579.99575.90579.52579.520.28%237,287
Jul 28, 2025582.01582.50577.01577.89577.89-0.70%376,126
Jul 25, 2025588.99589.00581.40581.98581.98-0.90%422,355
Jul 24, 2025588.99589.80585.22587.24587.24-0.18%266,303
Jul 23, 2025585.94588.87583.55588.27588.270.69%662,546
Jul 22, 2025588.00590.00583.45584.26584.26-0.31%280,956
Jul 21, 2025583.00586.44579.51586.09586.090.92%469,906
Jul 18, 2025585.00585.96579.35580.73580.73-0.78%757,347
Jul 17, 2025588.43589.58584.90585.28585.28-0.54%354,629
Jul 16, 2025587.54589.98586.12588.43588.430.15%310,916
Jul 15, 2025584.64588.59584.03587.53587.530.49%351,270
Jul 14, 2025589.00589.00582.50584.64584.640.12%239,373
Jul 11, 2025587.99587.99582.01583.92583.92-0.34%546,379
Jul 10, 2025588.49589.84585.50585.94585.94-0.37%384,983
Jul 9, 2025590.00590.99586.81588.14588.14-0.07%174,433
Jul 8, 2025587.99589.09582.00588.54588.540.51%251,410
Jul 7, 2025582.01587.99582.01585.55585.55-0.13%459,329
Jul 4, 2025586.98586.99582.16586.31586.310.39%406,782
Jul 3, 2025586.99588.40583.50584.02584.02-0.42%438,456
Jul 2, 2025596.00596.00584.92586.48586.48-0.79%882,964
Jul 1, 2025592.98592.98587.90591.16591.160.32%281,531
Jun 30, 2025590.61592.36588.50589.27589.27-0.23%493,494
Jun 27, 2025585.00590.90584.01590.61590.610.70%635,306
Jun 26, 2025579.01587.05579.01586.50586.500.93%777,008
Jun 25, 2025577.01581.60577.01581.12581.120.33%377,887
Jun 24, 2025576.75582.80576.75579.20579.200.75%676,495