Skip to main content
logo
Nippon Mutual Funds - Nippon India ETF Nifty Bank BeES (NSE:BANKBEES)
India flag India · Delayed Price · Currency is INR
586.00
+2.48 (0.43%)
Sep 23, 2026, 3:29 PM IST

NSE:BANKBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026583.52586.70581.01585.57585.570.35%251,472
Sep 22, 2026587.91587.91582.01583.52583.52-0.30%477,077
Sep 21, 2026575.30586.50575.30585.29585.290.29%362,471
Sep 18, 2026583.00584.89581.78583.58583.580.33%369,452
Sep 17, 2026583.99586.00580.52581.64581.64-0.18%514,509
Sep 16, 2026583.84584.34578.84582.68582.680.58%324,940
Sep 15, 2026601.00601.00578.18579.33579.33-1.20%533,936
Sep 11, 2026583.13587.50578.23586.35586.350.48%931,482
Sep 10, 2026585.87586.83582.94583.52583.52-0.40%393,692
Sep 9, 2026587.98588.45585.00585.87585.87-0.55%552,845
Sep 8, 2026593.70593.77588.30589.09589.09-0.42%329,432
Sep 7, 2026598.00598.00590.40591.58591.58-0.77%929,935
Sep 4, 2026599.00599.00595.03596.20596.200.03%345,232
Sep 3, 2026594.06598.30594.06596.02596.020.55%612,190
Sep 2, 2026593.48593.69590.16592.76592.76-0.17%1,045,041
Sep 1, 2026598.00598.62592.50593.79593.79-0.30%462,594
Aug 31, 2026596.00607.98593.00595.58595.58-0.08%330,803
Aug 28, 2026597.75598.00594.05596.06596.06-0.12%526,937
Aug 27, 2026599.99601.00596.45596.79596.79-0.46%493,847
Aug 26, 2026599.99600.84596.05599.57599.570.76%955,380
Aug 25, 2026597.98597.99593.01595.07595.070.06%557,898
Aug 24, 2026594.75599.30580.00594.70594.70-0.51%536,378
Aug 21, 2026597.84598.74595.46597.76597.760.29%531,158
Aug 20, 2026594.00598.27593.65596.06596.060.47%482,011
Aug 19, 2026594.65597.99591.72593.26593.26-0.27%360,616
Aug 18, 2026597.03597.48593.24594.86594.86-0.59%535,231
Aug 17, 2026596.00599.24592.65598.42598.420.34%753,459
Aug 14, 2026592.01598.63592.01596.37596.37-0.27%309,671
Aug 13, 2026598.50599.06596.43597.97597.97-0.17%313,043
Aug 12, 2026594.86599.83592.31599.01599.010.70%701,165
Aug 11, 2026596.77598.97592.50594.87594.87-0.32%464,724
Aug 10, 2026598.99601.24595.01596.77596.77-0.34%672,955
Aug 7, 2026599.86600.43596.49598.78598.78-0.23%416,499
Aug 6, 2026596.31601.00595.00600.16600.160.65%783,588
Aug 5, 2026596.45600.39595.00596.31596.310.09%725,927
Aug 4, 2026597.35599.99594.50595.76595.76-0.26%508,335
Aug 3, 2026592.26599.00592.21597.34597.340.86%1,031,006
Jul 31, 2026594.99595.99591.50592.26592.260.20%375,779
Jul 30, 2026594.00594.00587.65591.08591.08-0.11%435,483
Jul 29, 2026589.30592.70589.25591.74591.740.71%398,246
Jul 28, 2026592.87592.87586.91587.54587.54-0.66%646,995
Jul 27, 2026590.00594.00588.10591.44591.440.63%631,908
Jul 24, 2026586.50588.97581.00587.76587.760.18%840,506
Jul 23, 2026590.58591.03584.62586.72586.72-0.93%729,317
Jul 22, 2026599.49599.50590.89592.24592.24-1.22%984,531
Jul 21, 2026599.50602.50598.52599.55599.55-0.11%779,883
Jul 20, 2026599.59603.88595.00600.21600.21-0.78%1,266,129
Jul 17, 2026597.44605.99595.17604.90604.901.31%969,539
Jul 16, 2026600.99600.99595.01597.09597.09-0.08%726,755
Jul 15, 2026594.32601.00594.32597.57597.570.57%784,482