Nippon Mutual Funds - Nippon India ETF Nifty Bank BeES (NSE:BANKBEES)
India · Delayed Price · Currency is INR 571.40
+0.38 (0.07%)
May 26, 2026, 3:30 PM IST
NSE:BANKBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 563.29 | 569.90 | 562.43 | 568.13 | - | 1.52% | 1,098,206 |
| May 22, 2026 | 552.85 | 561.00 | 552.40 | 559.62 | 559.62 | 1.31% | 1,543,732 |
| May 21, 2026 | 557.01 | 559.53 | 548.85 | 552.40 | 552.40 | -0.13% | 1,398,195 |
| May 20, 2026 | 546.01 | 554.09 | 546.01 | 553.13 | 553.13 | 0.17% | 1,427,531 |
| May 19, 2026 | 554.00 | 555.65 | 551.03 | 552.17 | 552.17 | -0.21% | 945,380 |
| May 18, 2026 | 552.57 | 554.48 | 545.95 | 553.35 | 553.35 | -0.05% | 1,219,631 |
| May 15, 2026 | 561.99 | 561.99 | 552.64 | 553.61 | 553.61 | -0.91% | 1,220,561 |
| May 14, 2026 | 552.15 | 561.72 | 549.20 | 558.69 | 558.69 | 1.19% | 1,451,191 |
| May 13, 2026 | 555.34 | 558.53 | 549.33 | 552.14 | 552.14 | -0.15% | 1,183,858 |
| May 12, 2026 | 562.32 | 562.32 | 552.10 | 552.99 | 552.99 | -1.66% | 1,285,581 |
| May 11, 2026 | 568.93 | 568.93 | 561.62 | 562.31 | 562.31 | -1.52% | 1,443,462 |
| May 8, 2026 | 577.44 | 577.44 | 568.60 | 570.99 | 570.99 | -1.15% | 1,427,240 |
| May 7, 2026 | 581.77 | 581.77 | 574.59 | 577.66 | 577.66 | 0.03% | 804,635 |
| May 6, 2026 | 569.96 | 579.25 | 563.00 | 577.50 | 577.50 | 2.61% | 1,327,294 |
| May 5, 2026 | 565.79 | 565.97 | 559.25 | 562.81 | 562.81 | -0.44% | 941,150 |
| May 4, 2026 | 570.50 | 573.90 | 563.76 | 565.30 | 565.30 | -0.30% | 1,494,189 |
| Apr 30, 2026 | 570.45 | 570.45 | 562.80 | 567.00 | 567.00 | -0.79% | 1,095,209 |
| Apr 29, 2026 | 579.80 | 579.80 | 570.01 | 571.54 | 571.54 | -0.07% | 700,989 |
| Apr 28, 2026 | 580.10 | 580.10 | 570.60 | 571.95 | 571.95 | -1.38% | 918,147 |
| Apr 27, 2026 | 581.99 | 582.45 | 577.15 | 579.98 | 579.98 | 0.21% | 598,544 |
| Apr 24, 2026 | 583.98 | 583.98 | 575.28 | 578.75 | 578.75 | -0.44% | 686,909 |
| Apr 23, 2026 | 586.01 | 586.90 | 580.15 | 581.33 | 581.33 | -1.30% | 1,049,350 |
| Apr 22, 2026 | 590.27 | 592.00 | 587.50 | 589.00 | 589.00 | -0.35% | 689,159 |
| Apr 21, 2026 | 582.73 | 591.67 | 582.73 | 591.06 | 591.06 | 1.43% | 1,233,619 |
| Apr 20, 2026 | 583.21 | 587.70 | 581.04 | 582.73 | 582.73 | -0.02% | 1,228,617 |
| Apr 17, 2026 | 578.00 | 583.23 | 575.89 | 582.85 | 582.85 | 0.91% | 877,163 |
| Apr 16, 2026 | 585.00 | 585.00 | 575.87 | 577.58 | 577.58 | -0.38% | 1,608,399 |
| Apr 15, 2026 | 575.00 | 585.00 | 575.00 | 579.79 | 579.79 | 1.22% | 1,535,250 |
| Apr 13, 2026 | 572.09 | 574.63 | 561.17 | 572.79 | 572.79 | -0.55% | 1,867,423 |
| Apr 10, 2026 | 572.88 | 576.99 | 567.91 | 575.96 | 575.96 | 1.70% | 1,289,033 |
| Apr 9, 2026 | 577.00 | 577.00 | 564.00 | 566.31 | 566.31 | -1.63% | 1,812,091 |
| Apr 8, 2026 | 553.00 | 577.72 | 551.99 | 575.71 | 575.71 | 5.84% | 3,264,703 |
| Apr 7, 2026 | 555.00 | 555.00 | 535.64 | 543.96 | 543.96 | 0.11% | 1,262,464 |
| Apr 6, 2026 | 536.50 | 544.67 | 528.31 | 543.35 | 543.35 | 2.05% | 1,452,144 |
| Apr 2, 2026 | 527.50 | 534.19 | 515.98 | 532.43 | 532.43 | -0.19% | 1,938,226 |
| Apr 1, 2026 | 530.00 | 537.00 | 528.17 | 533.42 | 533.42 | 2.40% | 1,536,840 |
| Mar 30, 2026 | 537.95 | 537.95 | 520.00 | 520.90 | 520.90 | -3.59% | 2,693,476 |
| Mar 27, 2026 | 552.30 | 553.98 | 539.03 | 540.27 | 540.27 | -2.35% | 1,301,508 |
| Mar 25, 2026 | 548.98 | 557.90 | 544.01 | 553.29 | 553.29 | 1.89% | 1,861,782 |
| Mar 24, 2026 | 544.97 | 546.00 | 535.00 | 543.04 | 543.04 | 2.14% | 1,618,328 |
| Mar 23, 2026 | 550.53 | 550.53 | 530.46 | 531.67 | 531.67 | -3.48% | 2,367,381 |
| Mar 20, 2026 | 556.98 | 560.79 | 550.00 | 550.86 | 550.86 | -0.15% | 1,208,466 |
| Mar 19, 2026 | 562.90 | 562.91 | 549.00 | 551.71 | 551.71 | -3.12% | 3,357,542 |
| Mar 18, 2026 | 567.50 | 572.50 | 564.62 | 569.45 | 569.45 | 0.46% | 1,265,063 |
| Mar 17, 2026 | 570.00 | 570.00 | 559.01 | 566.86 | 566.86 | 0.88% | 1,040,007 |
| Mar 16, 2026 | 558.99 | 564.18 | 550.30 | 561.91 | 561.91 | 1.12% | 1,608,403 |
| Mar 13, 2026 | 568.99 | 568.99 | 554.90 | 555.70 | 555.70 | -2.38% | 2,244,654 |
| Mar 12, 2026 | 575.00 | 575.00 | 565.37 | 569.24 | 569.24 | -1.20% | 1,313,838 |
| Mar 11, 2026 | 589.99 | 589.99 | 574.80 | 576.13 | 576.13 | -2.11% | 1,072,365 |
| Mar 10, 2026 | 587.98 | 589.67 | 582.41 | 588.52 | 588.52 | 1.57% | 1,043,203 |