Nippon India Mutual Fund - Nippon India ETF Nifty Dividend Opportunities 50 (NSE:DIVOPPBEES)
India · Delayed Price · Currency is INR 75.52
-0.50 (-0.66%)
Aug 8, 2025, 3:30 PM IST
NSE:DIVOPPBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 76.13 | 76.20 | 75.38 | 75.52 | 75.52 | -0.66% | 108,288 |
| Aug 7, 2025 | 76.43 | 76.43 | 75.11 | 76.02 | 76.02 | 0.16% | 54,349 |
| Aug 6, 2025 | 77.15 | 77.15 | 75.70 | 75.90 | 75.90 | -0.59% | 50,905 |
| Aug 5, 2025 | 77.77 | 78.59 | 75.75 | 76.35 | 76.35 | 0.07% | 65,811 |
| Aug 4, 2025 | 76.74 | 77.08 | 75.44 | 76.30 | 76.30 | 0.57% | 441,663 |
| Aug 1, 2025 | 77.31 | 77.31 | 75.69 | 75.87 | 75.87 | -0.78% | 98,735 |
| Jul 31, 2025 | 78.97 | 78.97 | 75.29 | 76.47 | 76.47 | -0.26% | 63,066 |
| Jul 30, 2025 | 77.72 | 77.72 | 76.30 | 76.67 | 76.67 | -0.07% | 53,956 |
| Jul 29, 2025 | 78.39 | 78.77 | 75.87 | 76.72 | 76.72 | 0.31% | 68,873 |
| Jul 28, 2025 | 77.65 | 77.65 | 76.24 | 76.48 | 76.48 | -0.47% | 73,342 |
| Jul 25, 2025 | 78.72 | 78.72 | 76.58 | 76.84 | 76.84 | -1.41% | 121,429 |
| Jul 24, 2025 | 78.79 | 78.79 | 77.51 | 77.94 | 77.94 | -0.88% | 78,378 |
| Jul 23, 2025 | 79.38 | 79.38 | 78.18 | 78.63 | 78.63 | 0.36% | 37,821 |
| Jul 22, 2025 | 79.69 | 79.69 | 78.30 | 78.35 | 78.35 | -0.46% | 52,486 |
| Jul 21, 2025 | 79.90 | 79.90 | 78.42 | 78.71 | 78.71 | -0.30% | 67,894 |
| Jul 18, 2025 | 80.10 | 80.10 | 78.63 | 78.95 | 78.95 | -0.35% | 61,118 |
| Jul 17, 2025 | 80.34 | 80.34 | 79.10 | 79.23 | 79.23 | -0.30% | 46,293 |
| Jul 16, 2025 | 81.69 | 81.69 | 78.76 | 79.47 | 79.47 | 0.20% | 51,732 |
| Jul 15, 2025 | 79.80 | 79.80 | 78.73 | 79.31 | 79.31 | 0.61% | 32,156 |
| Jul 14, 2025 | 79.99 | 79.99 | 78.52 | 78.83 | 78.83 | -0.47% | 59,631 |
| Jul 11, 2025 | 79.15 | 79.86 | 78.77 | 79.20 | 79.20 | 0.06% | 43,256 |
| Jul 10, 2025 | 79.95 | 79.95 | 79.08 | 79.15 | 79.15 | -0.70% | 76,991 |
| Jul 9, 2025 | 80.48 | 80.48 | 79.42 | 79.71 | 79.71 | -0.04% | 50,496 |
| Jul 8, 2025 | 77.66 | 80.95 | 77.66 | 79.74 | 79.74 | 0.10% | 45,376 |
| Jul 7, 2025 | 80.51 | 80.51 | 79.30 | 79.66 | 79.66 | 0.04% | 69,532 |
| Jul 4, 2025 | 80.10 | 80.10 | 78.60 | 79.63 | 79.63 | 0.50% | 42,711 |
| Jul 3, 2025 | 80.03 | 80.03 | 79.00 | 79.23 | 79.23 | -0.11% | 62,879 |
| Jul 2, 2025 | 80.36 | 80.36 | 79.01 | 79.32 | 79.32 | -0.21% | 59,513 |
| Jul 1, 2025 | 80.51 | 80.51 | 79.32 | 79.49 | 79.49 | -0.18% | 63,114 |
| Jun 30, 2025 | 80.18 | 80.18 | 78.69 | 79.63 | 79.63 | 0.40% | 75,905 |
| Jun 27, 2025 | 80.04 | 80.04 | 76.79 | 79.31 | 79.31 | 0.18% | 81,243 |
| Jun 26, 2025 | 76.57 | 79.40 | 76.57 | 79.17 | 79.17 | 0.80% | 57,461 |
| Jun 25, 2025 | 79.02 | 79.04 | 77.23 | 78.54 | 78.54 | 0.49% | 48,813 |
| Jun 24, 2025 | 79.24 | 79.24 | 76.50 | 78.16 | 78.16 | 0.12% | 82,856 |
| Jun 23, 2025 | 78.88 | 78.88 | 76.15 | 78.07 | 78.07 | -0.56% | 92,489 |
| Jun 20, 2025 | 78.61 | 78.65 | 77.57 | 78.51 | 78.51 | 0.98% | 39,272 |
| Jun 19, 2025 | 77.82 | 79.31 | 77.63 | 77.75 | 77.75 | -0.89% | 65,142 |
| Jun 18, 2025 | 79.91 | 79.91 | 78.25 | 78.45 | 78.45 | -0.75% | 63,147 |
| Jun 17, 2025 | 79.85 | 79.90 | 78.35 | 79.04 | 79.04 | 0.08% | 48,559 |
| Jun 16, 2025 | 79.66 | 79.66 | 77.62 | 78.98 | 78.98 | 0.74% | 51,350 |
| Jun 13, 2025 | 81.28 | 81.28 | 77.27 | 78.40 | 78.40 | -0.65% | 104,133 |
| Jun 12, 2025 | 81.27 | 81.27 | 78.80 | 78.91 | 78.91 | -1.45% | 128,798 |
| Jun 11, 2025 | 80.79 | 80.79 | 79.60 | 80.07 | 80.07 | 0.59% | 99,220 |
| Jun 10, 2025 | 79.08 | 79.75 | 79.07 | 79.60 | 79.60 | 0.66% | 101,424 |
| Jun 9, 2025 | 78.52 | 79.25 | 76.75 | 79.08 | 79.08 | 0.92% | 137,148 |
| Jun 6, 2025 | 79.00 | 79.00 | 77.37 | 78.36 | 78.36 | 0.72% | 91,582 |
| Jun 5, 2025 | 78.53 | 78.53 | 76.81 | 77.80 | 77.80 | 0.27% | 49,933 |
| Jun 4, 2025 | 78.29 | 78.29 | 77.25 | 77.59 | 77.59 | -0.15% | 77,728 |
| Jun 3, 2025 | 79.20 | 79.20 | 77.32 | 77.71 | 77.71 | -0.38% | 84,066 |
| Jun 2, 2025 | 78.90 | 78.90 | 76.22 | 78.01 | 78.01 | 0.03% | 70,639 |