NSE:BBNPNBETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	57.08	57.26	56.90	57.19	57.19	1.19%	2,734
Sep 22, 2026	58.01	58.01	56.50	56.52	56.52	-0.62%	447
Sep 21, 2026	57.03	57.89	55.63	56.87	56.87	0.21%	445
Sep 18, 2026	55.49	57.02	55.49	56.75	56.75	0.23%	372
Sep 17, 2026	57.19	57.19	56.44	56.62	56.62	-0.02%	3,324
Sep 16, 2026	56.34	57.60	56.34	56.63	56.63	0.34%	1,205
Sep 15, 2026	57.97	57.97	56.43	56.44	56.44	-0.39%	315
Sep 11, 2026	56.67	56.88	56.24	56.66	56.66	-0.40%	328
Sep 10, 2026	56.85	57.35	56.68	56.89	56.89	-2.65%	1,242
Sep 9, 2026	57.15	58.55	56.75	58.44	58.44	2.29%	596
Sep 8, 2026	57.72	58.29	57.10	57.13	57.13	-1.12%	3,715
Sep 7, 2026	58.00	59.25	57.40	57.78	57.78	-0.89%	2,199
Sep 4, 2026	58.02	58.31	58.00	58.30	58.30	2.01%	200
Sep 3, 2026	57.16	58.42	57.03	57.15	57.15	-0.50%	2,204
Sep 2, 2026	57.76	57.88	57.20	57.44	57.44	-0.73%	2,071
Sep 1, 2026	56.79	58.26	56.79	57.86	57.86	-0.24%	2,363
Aug 31, 2026	58.15	58.17	57.63	58.00	58.00	0.05%	498
Aug 28, 2026	59.34	59.34	57.90	57.97	57.97	0.12%	71
Aug 27, 2026	60.05	60.05	57.90	57.90	57.90	-1.18%	1,156
Aug 26, 2026	58.67	59.00	58.22	58.59	58.59	-1.89%	7,695
Aug 25, 2026	58.12	59.72	57.68	59.72	59.72	1.89%	6,080
Aug 24, 2026	58.68	58.68	57.72	58.61	58.61	0.69%	296
Aug 21, 2026	57.81	58.42	57.81	58.21	58.21	0.69%	261
Aug 20, 2026	57.98	58.34	57.81	57.81	57.81	0.71%	546
Aug 19, 2026	57.80	57.80	57.40	57.40	57.40	-0.66%	278
Aug 18, 2026	58.07	58.07	57.65	57.78	57.78	-0.50%	537
Aug 17, 2026	56.83	58.37	56.83	58.07	58.07	0.31%	1,502
Aug 14, 2026	58.40	58.98	57.76	57.89	57.89	-0.38%	1,194
Aug 13, 2026	58.29	58.36	58.00	58.11	58.11	0.05%	331
Aug 12, 2026	58.15	58.40	57.90	58.08	58.08	-0.10%	1,424
Aug 11, 2026	57.13	58.14	57.13	58.14	58.14	-0.27%	400
Aug 10, 2026	57.30	58.67	57.30	58.30	58.30	-0.27%	1,982
Aug 7, 2026	58.60	58.63	58.21	58.46	58.46	0.03%	709
Aug 6, 2026	57.44	58.59	57.44	58.44	58.44	-0.29%	2,614
Aug 5, 2026	58.16	58.62	57.93	58.61	58.61	0.77%	1,143
Aug 4, 2026	58.29	58.61	57.85	58.16	58.16	-0.22%	622
Aug 3, 2026	58.70	58.97	57.91	58.29	58.29	1.27%	934
Jul 31, 2026	57.95	57.95	57.47	57.56	57.56	0.23%	295
Jul 30, 2026	56.41	57.67	56.41	57.43	57.43	-0.23%	540
Jul 29, 2026	57.27	57.84	57.27	57.56	57.56	0.49%	178
Jul 28, 2026	57.53	57.53	57.08	57.28	57.28	-0.47%	216
Jul 27, 2026	58.47	58.47	57.29	57.55	57.55	0.58%	1,040
Jul 24, 2026	58.14	58.14	56.38	57.22	57.22	0.39%	485
Jul 23, 2026	57.45	57.49	57.00	57.00	57.00	-1.21%	590
Jul 22, 2026	58.04	58.31	57.33	57.70	57.70	-0.74%	542
Jul 21, 2026	57.24	58.85	57.24	58.13	58.13	-0.48%	1,185
Jul 20, 2026	60.18	60.18	57.91	58.41	58.41	-1.00%	2,998
Jul 17, 2026	58.27	59.00	58.27	59.00	59.00	1.74%	272
Jul 16, 2026	59.57	59.57	57.80	57.99	57.99	-0.70%	183
Jul 15, 2026	58.62	58.62	58.04	58.40	58.40	0.62%	122