Skip to main content
logo
Nippon Mutual Funds - Nippon India ETF Nifty Bank BeES (NSE:BANKBEES)
India flag India · Delayed Price · Currency is INR
631.99
+0.39 (0.06%)
Feb 24, 2026, 10:20 AM IST

NSE:BANKBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 2026619.99620.00614.83617.22617.22-0.44%606,959
Jan 16, 2026614.99620.32614.99619.92619.920.88%788,117
Jan 14, 2026615.02616.13611.84614.51614.51-0.01%313,115
Jan 13, 2026616.97617.35611.70614.57614.570.16%280,366
Jan 12, 2026614.98614.98608.20613.58613.580.29%682,740
Jan 9, 2026616.56617.12610.52611.83611.83-0.77%1,437,563
Jan 8, 2026619.98620.11615.00616.56616.56-0.39%542,515
Jan 7, 2026619.93621.65617.00618.97618.97-0.15%477,341
Jan 6, 2026621.94621.94616.81619.93619.930.11%559,186
Jan 5, 2026623.98623.98617.01619.22619.22-0.11%805,448
Jan 2, 2026617.99621.39615.28619.91619.910.75%879,504
Jan 1, 2026617.99617.99613.46615.29615.290.02%314,736
Dec 31, 2025610.01616.51610.01615.18615.180.59%1,209,354
Dec 30, 2025608.98612.30605.75611.56611.560.69%1,004,739
Dec 29, 2025607.00611.88606.30607.35607.35-0.15%573,417
Dec 26, 2025610.00611.98608.00608.29608.29-0.31%225,408
Dec 24, 2025610.65613.00609.47610.18610.18-0.08%515,146
Dec 23, 2025613.96613.96609.47610.64610.64-0.10%377,597
Dec 22, 2025613.66613.67609.95611.26611.260.30%521,334
Dec 19, 2025607.62609.99607.62609.42609.420.29%266,711
Dec 18, 2025607.98610.45606.05607.63607.63-0.04%304,730
Dec 17, 2025611.98611.98607.11607.87607.87-0.31%319,531
Dec 16, 2025612.38613.21609.00609.73609.73-0.60%410,928
Dec 15, 2025613.15613.99609.80613.39613.390.04%255,962
Dec 12, 2025624.70624.70610.04613.14613.140.47%667,191