Skip to main content
logo
Nippon Mutual Funds - Nippon India ETF Nifty Bank BeES (NSE:BANKBEES)
India flag India · Delayed Price · Currency is INR
532.43
-0.99 (-0.19%)
Apr 2, 2026, 3:30 PM IST

NSE:BANKBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026527.50534.19515.98532.43532.43-0.19%1,938,226
Apr 1, 2026530.00537.00528.17533.42533.422.40%1,536,840
Mar 30, 2026537.95537.95520.00520.90520.90-3.59%2,693,476
Mar 27, 2026552.30553.98539.03540.27540.27-2.35%1,301,508
Mar 25, 2026548.98557.90544.01553.29553.291.89%1,861,782
Mar 24, 2026544.97546.00535.00543.04543.042.14%1,618,328
Mar 23, 2026550.53550.53530.46531.67531.67-3.48%2,367,381
Mar 20, 2026556.98560.79550.00550.86550.86-0.15%1,208,466
Mar 19, 2026562.90562.91549.00551.71551.71-3.12%3,357,542
Mar 18, 2026567.50572.50564.62569.45569.450.46%1,265,063
Mar 17, 2026570.00570.00559.01566.86566.860.88%1,040,007
Mar 16, 2026558.99564.18550.30561.91561.911.12%1,608,403
Mar 13, 2026568.99568.99554.90555.70555.70-2.38%2,244,654
Mar 12, 2026575.00575.00565.37569.24569.24-1.20%1,313,838
Mar 11, 2026589.99589.99574.80576.13576.13-2.11%1,072,365
Mar 10, 2026587.98589.67582.41588.52588.521.57%1,043,203
Mar 9, 2026589.00592.99571.42579.40579.40-2.99%2,351,189
Mar 6, 2026605.63606.38596.00597.24597.24-1.87%1,360,994
Mar 5, 2026606.29611.75604.01608.63608.630.38%733,927
Mar 4, 2026610.00610.42603.01606.32606.32-1.85%1,432,837
Mar 2, 2026608.37620.77608.37617.72617.72-1.00%754,045
Feb 27, 2026630.00632.63623.02623.97623.97-1.01%903,162
Feb 26, 2026634.12634.77627.90630.35630.350.14%441,561
Feb 25, 2026629.00632.16627.50629.49629.49-0.07%285,891
Feb 24, 2026634.99634.99627.50629.96629.96-0.26%400,374
Feb 23, 2026630.01634.00630.00631.60631.600.06%353,339
Feb 20, 2026628.98633.00625.14631.22631.220.78%394,853
Feb 19, 2026638.99638.99625.13626.34626.34-1.50%721,811
Feb 18, 2026632.00636.31627.01635.86635.860.73%997,414
Feb 17, 2026625.00631.50625.00631.25631.250.42%504,620
Feb 16, 2026621.00629.50617.37628.61628.610.99%343,518
Feb 13, 2026624.60626.70620.50622.45622.45-0.86%448,414
Feb 12, 2026628.99628.99624.67627.87627.870.03%574,853
Feb 11, 2026628.98628.99623.63627.67627.670.24%316,763
Feb 10, 2026625.99627.00623.84626.15626.150.14%455,207
Feb 9, 2026624.08627.32622.33625.28625.280.89%444,524
Feb 6, 2026620.55620.55616.10619.79619.79-0.12%286,545
Feb 5, 2026620.94624.05618.50620.55620.55-0.06%514,054
Feb 4, 2026619.54622.35618.14620.95620.950.23%411,981
Feb 3, 2026627.27637.13610.01619.55619.552.49%1,484,832
Feb 2, 2026606.75606.91598.00604.48604.480.19%595,608
Feb 1, 2026618.98618.98596.69603.32603.32-2.02%830,686
Jan 30, 2026617.92617.92613.51615.73615.73-0.35%463,504
Jan 29, 2026615.77618.74611.02617.92617.920.62%644,015
Jan 28, 2026612.38615.24610.91614.14614.140.50%537,577
Jan 27, 2026603.36612.90600.00611.11611.111.29%919,146
Jan 23, 2026614.75614.75602.00603.35603.35-1.25%486,879
Jan 22, 2026609.20613.90606.82610.97610.970.79%384,658
Jan 21, 2026624.53624.53600.96606.16606.16-0.98%818,411
Jan 20, 2026619.99619.99611.00612.17612.17-0.82%533,357