Nippon Mutual Funds - Nippon India ETF Nifty Bank BeES (NSE:BANKBEES)
India · Delayed Price · Currency is INR 601.23
+1.08 (0.18%)
Oct 29, 2025, 9:30 AM IST
NSE:BANKBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 601.35 | 602.00 | 596.01 | 600.15 | 600.15 | 0.19% | 539,220 |
| Oct 27, 2025 | 605.00 | 605.00 | 594.58 | 599.04 | 599.04 | 0.71% | 1,166,280 |
| Oct 24, 2025 | 598.60 | 603.01 | 593.00 | 594.80 | 594.80 | -0.63% | 1,152,700 |
| Oct 23, 2025 | 601.30 | 604.76 | 597.00 | 598.60 | 598.60 | 0.05% | 1,526,339 |
| Oct 21, 2025 | 600.99 | 600.99 | 597.05 | 598.33 | 598.33 | -0.04% | 168,748 |
| Oct 20, 2025 | 594.97 | 600.59 | 594.97 | 598.57 | 598.57 | 0.61% | 1,028,198 |
| Oct 17, 2025 | 593.23 | 596.48 | 589.61 | 594.97 | 594.97 | 0.51% | 854,627 |
| Oct 16, 2025 | 586.40 | 593.03 | 586.40 | 591.98 | 591.98 | 0.93% | 928,705 |
| Oct 15, 2025 | 585.98 | 587.65 | 583.30 | 586.55 | 586.55 | 0.56% | 473,326 |
| Oct 14, 2025 | 584.39 | 585.85 | 580.90 | 583.29 | 583.29 | -0.22% | 605,810 |
| Oct 13, 2025 | 584.21 | 586.00 | 581.02 | 584.58 | 584.58 | -0.07% | 725,588 |
| Oct 10, 2025 | 580.00 | 585.97 | 578.61 | 584.98 | 584.98 | 0.80% | 805,564 |
| Oct 9, 2025 | 579.98 | 580.75 | 576.51 | 580.36 | 580.36 | 0.47% | 771,750 |
| Oct 8, 2025 | 580.15 | 581.00 | 576.21 | 577.64 | 577.64 | -0.43% | 1,007,442 |
| Oct 7, 2025 | 580.46 | 582.96 | 577.01 | 580.15 | 580.15 | -0.05% | 983,887 |
| Oct 6, 2025 | 574.00 | 581.15 | 571.01 | 580.46 | 580.46 | 1.25% | 1,881,694 |
| Oct 3, 2025 | 572.86 | 573.80 | 570.01 | 573.30 | 573.30 | 0.33% | 560,323 |
| Oct 1, 2025 | 580.29 | 580.29 | 560.00 | 571.39 | 571.39 | 1.42% | 1,003,091 |
| Sep 30, 2025 | 560.01 | 566.33 | 560.01 | 563.39 | 563.39 | 0.31% | 624,456 |
| Sep 29, 2025 | 562.03 | 564.98 | 560.00 | 561.67 | 561.67 | -0.06% | 564,995 |
| Sep 26, 2025 | 567.76 | 567.76 | 561.00 | 562.02 | 562.02 | -1.01% | 528,946 |
| Sep 25, 2025 | 570.61 | 570.89 | 567.17 | 567.76 | 567.76 | -0.10% | 253,715 |
| Sep 24, 2025 | 572.80 | 573.98 | 567.44 | 568.32 | 568.32 | -0.75% | 671,713 |
| Sep 23, 2025 | 572.54 | 574.40 | 570.01 | 572.62 | 572.62 | 0.28% | 277,911 |
| Sep 22, 2025 | 570.01 | 575.49 | 570.01 | 571.02 | 571.02 | -0.43% | 333,398 |
| Sep 19, 2025 | 578.00 | 578.00 | 572.50 | 573.47 | 573.47 | -0.38% | 436,375 |
| Sep 18, 2025 | 574.99 | 576.76 | 572.77 | 575.66 | 575.66 | 0.33% | 506,936 |
| Sep 17, 2025 | 571.00 | 574.49 | 569.20 | 573.78 | 573.78 | 0.69% | 607,523 |
| Sep 16, 2025 | 567.49 | 570.28 | 566.19 | 569.83 | 569.83 | 0.41% | 319,563 |
| Sep 15, 2025 | 566.41 | 569.00 | 564.91 | 567.49 | 567.49 | 0.19% | 379,628 |
| Sep 12, 2025 | 562.01 | 567.97 | 562.01 | 566.41 | 566.41 | 0.16% | 419,061 |
| Sep 11, 2025 | 564.89 | 566.38 | 561.67 | 565.48 | 565.48 | 0.28% | 468,299 |
| Sep 10, 2025 | 564.90 | 564.90 | 560.41 | 563.92 | 563.92 | 0.67% | 493,084 |
| Sep 9, 2025 | 564.89 | 564.89 | 559.02 | 560.14 | 560.14 | -0.06% | 292,127 |
| Sep 8, 2025 | 564.89 | 564.90 | 559.00 | 560.49 | 560.49 | 0.24% | 316,996 |
| Sep 5, 2025 | 558.27 | 562.80 | 555.46 | 559.17 | 559.17 | 0.16% | 352,833 |
| Sep 4, 2025 | 562.81 | 562.81 | 557.50 | 558.27 | 558.27 | -0.06% | 314,323 |
| Sep 3, 2025 | 561.00 | 561.00 | 554.00 | 558.58 | 558.58 | 0.69% | 478,890 |
| Sep 2, 2025 | 564.00 | 564.00 | 553.96 | 554.73 | 554.73 | -0.58% | 547,654 |
| Sep 1, 2025 | 559.99 | 559.99 | 555.00 | 557.94 | 557.94 | 0.53% | 459,308 |
| Aug 29, 2025 | 557.00 | 559.60 | 554.30 | 554.99 | 554.99 | -0.32% | 524,024 |
| Aug 28, 2025 | 563.10 | 563.10 | 556.28 | 556.75 | 556.75 | -1.12% | 1,538,152 |
| Aug 26, 2025 | 569.47 | 570.13 | 562.46 | 563.07 | 563.07 | -1.12% | 749,477 |
| Aug 25, 2025 | 572.98 | 572.98 | 569.09 | 569.47 | 569.47 | -0.10% | 408,672 |
| Aug 22, 2025 | 575.51 | 578.99 | 569.62 | 570.05 | 570.05 | -1.10% | 657,239 |
| Aug 21, 2025 | 579.99 | 579.99 | 575.23 | 576.38 | 576.38 | 0.17% | 157,105 |
| Aug 20, 2025 | 576.73 | 578.58 | 574.35 | 575.41 | 575.41 | -0.23% | 188,401 |
| Aug 19, 2025 | 576.99 | 577.80 | 574.39 | 576.74 | 576.74 | 0.21% | 197,487 |
| Aug 18, 2025 | 579.99 | 579.99 | 574.60 | 575.55 | 575.55 | 0.61% | 461,514 |
| Aug 14, 2025 | 572.99 | 572.99 | 568.57 | 572.08 | 572.08 | 0.26% | 212,130 |