Nippon India Mutual Fund - Nippon India ETF Nifty Dividend Opportunities 50 (NSE:DIVOPPBEES)
India · Delayed Price · Currency is INR 75.91
-0.02 (-0.03%)
Apr 2, 2026, 3:29 PM IST
NSE:DIVOPPBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 73.65 | 76.35 | 73.64 | 75.91 | 75.91 | -0.03% | 74,527 |
| Apr 1, 2026 | 74.36 | 76.49 | 72.13 | 75.93 | 75.93 | 2.11% | 63,318 |
| Mar 30, 2026 | 75.88 | 75.88 | 74.00 | 74.36 | 74.36 | -0.76% | 106,156 |
| Mar 27, 2026 | 78.91 | 78.91 | 73.62 | 74.93 | 74.93 | -2.19% | 1,553,625 |
| Mar 25, 2026 | 77.89 | 77.89 | 76.06 | 76.61 | 76.61 | 0.38% | 35,345 |
| Mar 24, 2026 | 76.98 | 76.98 | 75.01 | 76.32 | 76.32 | 1.77% | 40,304 |
| Mar 23, 2026 | 78.92 | 78.92 | 74.40 | 74.99 | 74.99 | -2.13% | 98,109 |
| Mar 20, 2026 | 75.13 | 77.60 | 75.13 | 76.62 | 76.62 | 0.91% | 79,106 |
| Mar 19, 2026 | 78.44 | 78.49 | 75.79 | 75.93 | 75.93 | -2.78% | 73,864 |
| Mar 18, 2026 | 79.60 | 79.60 | 75.83 | 78.10 | 78.10 | 1.06% | 120,729 |
| Mar 17, 2026 | 79.28 | 79.28 | 76.51 | 77.28 | 77.28 | - | 50,871 |
| Mar 16, 2026 | 76.13 | 79.56 | 75.29 | 77.28 | 77.28 | -0.44% | 64,564 |
| Mar 13, 2026 | 79.90 | 79.90 | 77.32 | 77.62 | 77.62 | -1.88% | 54,164 |
| Mar 12, 2026 | 79.95 | 79.95 | 77.13 | 79.11 | 79.11 | 0.22% | 73,712 |
| Mar 11, 2026 | 79.99 | 80.22 | 78.58 | 78.94 | 78.94 | -0.93% | 27,497 |
| Mar 10, 2026 | 79.99 | 79.99 | 78.12 | 79.68 | 79.68 | 1.45% | 209,077 |
| Mar 9, 2026 | 80.25 | 80.25 | 77.80 | 78.54 | 78.54 | -2.13% | 148,262 |
| Mar 6, 2026 | 83.72 | 83.72 | 80.19 | 80.25 | 80.25 | -1.27% | 67,426 |
| Mar 5, 2026 | 79.73 | 82.40 | 78.22 | 81.28 | 81.28 | 0.79% | 28,403 |
| Mar 4, 2026 | 82.06 | 82.06 | 79.69 | 80.64 | 80.64 | -1.84% | 75,892 |
| Mar 2, 2026 | 83.89 | 83.89 | 80.48 | 82.15 | 82.15 | -1.00% | 91,072 |
| Feb 27, 2026 | 82.85 | 83.97 | 82.75 | 82.98 | 82.98 | -0.48% | 34,038 |
| Feb 26, 2026 | 84.64 | 84.64 | 82.58 | 83.38 | 83.38 | 0.32% | 45,162 |
| Feb 25, 2026 | 84.40 | 84.40 | 82.11 | 83.11 | 83.11 | 0.57% | 33,598 |
| Feb 24, 2026 | 84.28 | 84.39 | 82.14 | 82.64 | 82.64 | -0.76% | 47,574 |
| Feb 23, 2026 | 83.50 | 83.78 | 82.57 | 83.27 | 83.27 | 0.05% | 46,406 |
| Feb 20, 2026 | 82.89 | 83.34 | 82.10 | 83.23 | 83.23 | 0.47% | 37,314 |
| Feb 19, 2026 | 86.23 | 86.23 | 82.27 | 82.84 | 82.84 | -1.05% | 45,233 |
| Feb 18, 2026 | 84.90 | 84.90 | 83.03 | 83.72 | 83.72 | 0.12% | 46,095 |
| Feb 17, 2026 | 80.73 | 84.87 | 80.73 | 83.62 | 83.62 | 0.99% | 35,318 |
| Feb 16, 2026 | 84.60 | 84.60 | 80.15 | 82.80 | 82.80 | 0.80% | 46,795 |
| Feb 13, 2026 | 84.40 | 84.40 | 81.65 | 82.14 | 82.14 | -1.72% | 121,775 |
| Feb 12, 2026 | 82.12 | 84.66 | 82.12 | 83.58 | 83.58 | -1.28% | 66,720 |
| Feb 11, 2026 | 87.09 | 87.09 | 83.12 | 84.66 | 84.66 | 0.13% | 48,027 |
| Feb 10, 2026 | 84.92 | 84.92 | 84.07 | 84.55 | 84.55 | 0.34% | 42,172 |
| Feb 9, 2026 | 86.24 | 86.24 | 81.22 | 84.26 | 84.26 | 0.63% | 50,242 |
| Feb 6, 2026 | 84.89 | 84.89 | 82.50 | 83.73 | 83.73 | 0.29% | 29,914 |
| Feb 5, 2026 | 84.50 | 84.50 | 83.03 | 83.49 | 83.49 | -0.05% | 33,417 |
| Feb 4, 2026 | 86.65 | 86.65 | 83.00 | 83.53 | 83.53 | -0.71% | 54,634 |
| Feb 3, 2026 | 85.11 | 86.54 | 83.50 | 84.13 | 84.13 | 1.83% | 79,712 |
| Feb 2, 2026 | 83.80 | 83.80 | 81.00 | 82.62 | 82.62 | 0.11% | 56,470 |
| Feb 1, 2026 | 86.48 | 86.48 | 81.17 | 82.53 | 82.53 | -1.70% | 72,931 |
| Jan 30, 2026 | 84.81 | 84.82 | 83.31 | 83.96 | 83.96 | -1.00% | 57,799 |
| Jan 29, 2026 | 86.48 | 86.48 | 84.00 | 84.81 | 84.81 | 0.51% | 87,261 |
| Jan 28, 2026 | 84.30 | 84.78 | 81.38 | 84.38 | 84.38 | 1.37% | 264,961 |
| Jan 27, 2026 | 85.47 | 85.47 | 82.13 | 83.24 | 83.24 | 0.31% | 113,205 |
| Jan 23, 2026 | 83.93 | 83.93 | 82.68 | 82.98 | 82.98 | -0.14% | 78,636 |
| Jan 22, 2026 | 81.72 | 83.45 | 81.72 | 83.10 | 83.10 | 0.97% | 66,027 |
| Jan 21, 2026 | 83.94 | 83.94 | 81.53 | 82.30 | 82.30 | -0.46% | 83,547 |
| Jan 20, 2026 | 86.38 | 86.38 | 82.43 | 82.68 | 82.68 | -1.41% | 59,358 |