Skip to main content
logo
Nippon Mutual Funds - Nippon India ETF Nifty Bank BeES (NSE:BANKBEES)
India flag India · Delayed Price · Currency is INR
562.02
-5.74 (-1.01%)
Sep 26, 2025, 3:30 PM IST

NSE:BANKBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025567.76567.76561.00562.02562.02-1.01%528,946
Sep 25, 2025570.61570.89567.17567.76567.76-0.10%253,715
Sep 24, 2025572.80573.98567.44568.32568.32-0.75%671,713
Sep 23, 2025572.54574.40570.01572.62572.620.28%277,911
Sep 22, 2025570.01575.49570.01571.02571.02-0.43%333,398
Sep 19, 2025578.00578.00572.50573.47573.47-0.38%436,375
Sep 18, 2025574.99576.76572.77575.66575.660.33%506,936
Sep 17, 2025571.00574.49569.20573.78573.780.69%607,523
Sep 16, 2025567.49570.28566.19569.83569.830.41%319,563
Sep 15, 2025566.41569.00564.91567.49567.490.19%379,628
Sep 12, 2025562.01567.97562.01566.41566.410.16%419,061
Sep 11, 2025564.89566.38561.67565.48565.480.28%468,299
Sep 10, 2025564.90564.90560.41563.92563.920.67%493,084
Sep 9, 2025564.89564.89559.02560.14560.14-0.06%292,127
Sep 8, 2025564.89564.90559.00560.49560.490.24%316,996
Sep 5, 2025558.27562.80555.46559.17559.170.16%352,833
Sep 4, 2025562.81562.81557.50558.27558.27-0.06%314,323
Sep 3, 2025561.00561.00554.00558.58558.580.69%478,890
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