Nippon India Mutual Fund - Nippon India ETF Nifty Dividend Opportunities 50 (NSE:DIVOPPBEES)
India · Delayed Price · Currency is INR 74.90
+0.32 (0.43%)
Sep 23, 2026, 3:29 PM IST
NSE:DIVOPPBEES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74.83 | 74.98 | 74.48 | 74.86 | 74.86 | 0.38% | 16,726 |
| Sep 22, 2026 | 75.20 | 75.20 | 74.30 | 74.58 | 74.58 | -0.47% | 20,835 |
| Sep 21, 2026 | 75.45 | 75.45 | 73.88 | 74.93 | 74.93 | 0.29% | 21,581 |
| Sep 18, 2026 | 75.25 | 75.25 | 74.44 | 74.71 | 74.71 | -0.23% | 25,029 |
| Sep 17, 2026 | 74.02 | 75.25 | 74.02 | 74.88 | 74.88 | 0.35% | 16,908 |
| Sep 16, 2026 | 75.24 | 75.24 | 74.18 | 74.62 | 74.62 | 0.30% | 32,131 |
| Sep 15, 2026 | 76.12 | 76.12 | 74.27 | 74.40 | 74.40 | -0.69% | 63,890 |
| Sep 11, 2026 | 75.02 | 75.41 | 74.40 | 74.92 | 74.92 | -0.52% | 32,493 |
| Sep 10, 2026 | 76.73 | 76.73 | 74.95 | 75.31 | 75.31 | 0.11% | 35,088 |
| Sep 9, 2026 | 75.70 | 75.70 | 75.12 | 75.23 | 75.23 | -0.67% | 58,069 |
| Sep 8, 2026 | 76.36 | 76.36 | 75.61 | 75.74 | 75.74 | -0.42% | 60,917 |
| Sep 7, 2026 | 78.00 | 78.00 | 75.76 | 76.06 | 76.06 | -0.92% | 59,703 |
| Sep 4, 2026 | 76.68 | 77.40 | 76.27 | 76.77 | 76.77 | 0.12% | 97,372 |
| Sep 3, 2026 | 78.24 | 78.24 | 76.58 | 76.68 | 76.68 | -0.04% | 49,896 |
| Sep 2, 2026 | 76.54 | 77.99 | 76.10 | 76.71 | 76.71 | -0.83% | 58,412 |
| Sep 1, 2026 | 78.70 | 78.70 | 76.54 | 77.35 | 77.35 | 0.25% | 19,569 |
| Aug 31, 2026 | 78.90 | 78.90 | 76.80 | 77.16 | 77.16 | -0.36% | 32,625 |
| Aug 28, 2026 | 77.84 | 77.87 | 77.32 | 77.44 | 77.44 | 0.16% | 45,047 |
| Aug 27, 2026 | 77.36 | 78.60 | 76.35 | 77.32 | 77.32 | -0.76% | 34,071 |
| Aug 26, 2026 | 78.04 | 78.28 | 77.68 | 77.91 | 77.91 | 0.19% | 20,951 |
| Aug 25, 2026 | 77.46 | 78.00 | 77.17 | 77.76 | 77.76 | 0.40% | 24,698 |
| Aug 24, 2026 | 78.52 | 78.52 | 77.05 | 77.45 | 77.45 | -0.28% | 52,055 |
| Aug 21, 2026 | 78.23 | 78.23 | 77.42 | 77.67 | 77.67 | -0.17% | 28,706 |
| Aug 20, 2026 | 78.24 | 78.24 | 77.53 | 77.80 | 77.80 | 0.53% | 57,328 |
| Aug 19, 2026 | 77.99 | 77.99 | 77.04 | 77.39 | 77.39 | -0.49% | 121,615 |
| Aug 18, 2026 | 78.98 | 78.98 | 77.65 | 77.77 | 77.77 | -0.93% | 112,680 |
| Aug 17, 2026 | 78.42 | 79.20 | 78.20 | 78.50 | 78.50 | -0.60% | 45,472 |
| Aug 14, 2026 | 79.01 | 79.72 | 78.65 | 78.97 | 78.97 | -0.13% | 18,943 |
| Aug 13, 2026 | 80.09 | 80.09 | 78.74 | 79.07 | 79.07 | -0.23% | 39,150 |
| Aug 12, 2026 | 80.60 | 80.60 | 78.30 | 79.25 | 79.25 | -0.39% | 38,315 |
| Aug 11, 2026 | 79.42 | 80.13 | 79.20 | 79.56 | 79.56 | -0.56% | 49,059 |
| Aug 10, 2026 | 80.09 | 80.50 | 79.00 | 80.01 | 80.01 | 0.16% | 116,704 |
| Aug 7, 2026 | 79.85 | 80.09 | 78.16 | 79.88 | 79.88 | 0.50% | 74,692 |
| Aug 6, 2026 | 80.09 | 80.09 | 79.21 | 79.48 | 79.48 | -0.24% | 37,480 |
| Aug 5, 2026 | 79.59 | 80.23 | 79.00 | 79.67 | 79.67 | 0.53% | 89,149 |
| Aug 4, 2026 | 79.41 | 79.59 | 79.02 | 79.25 | 79.25 | -0.08% | 72,181 |
| Aug 3, 2026 | 79.11 | 79.44 | 78.28 | 79.31 | 79.31 | 1.24% | 86,558 |
| Jul 31, 2026 | 77.50 | 79.01 | 77.50 | 78.34 | 78.34 | -0.33% | 35,209 |
| Jul 30, 2026 | 79.50 | 79.50 | 78.18 | 78.60 | 78.60 | 0.43% | 72,506 |
| Jul 29, 2026 | 78.00 | 78.44 | 76.54 | 78.26 | 78.26 | 1.65% | 86,002 |
| Jul 28, 2026 | 76.20 | 77.98 | 76.20 | 76.99 | 76.99 | -0.63% | 25,792 |
| Jul 27, 2026 | 78.55 | 78.55 | 76.16 | 77.48 | 77.48 | 0.61% | 61,486 |
| Jul 24, 2026 | 75.43 | 78.13 | 75.23 | 77.01 | 77.01 | 0.31% | 39,393 |
| Jul 23, 2026 | 78.28 | 78.28 | 76.35 | 76.77 | 76.77 | -0.23% | 18,499 |
| Jul 22, 2026 | 77.56 | 77.56 | 76.63 | 76.95 | 76.95 | -0.57% | 28,715 |
| Jul 21, 2026 | 77.13 | 77.91 | 77.00 | 77.39 | 77.39 | -0.18% | 41,665 |
| Jul 20, 2026 | 78.13 | 78.13 | 75.50 | 77.53 | 77.53 | 0.95% | 51,863 |
| Jul 17, 2026 | 75.50 | 76.99 | 74.71 | 76.80 | 76.80 | 0.75% | 23,955 |
| Jul 16, 2026 | 77.20 | 77.20 | 76.11 | 76.23 | 76.23 | -0.14% | 25,653 |
| Jul 15, 2026 | 76.30 | 76.66 | 76.06 | 76.34 | 76.34 | 0.05% | 23,512 |