Nippon India Mutual Fund - Nippon India ETF Nifty Dividend Opportunities 50 (NSE:DIVOPPBEES)
India · Delayed Price · Currency is INR 77.34
-0.32 (-0.41%)
Jun 1, 2026, 3:29 PM IST
NSE:DIVOPPBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 77.29 | 78.95 | 76.20 | 77.34 | 77.34 | -0.41% | 50,281 |
| May 29, 2026 | 79.19 | 79.19 | 77.35 | 77.66 | 77.66 | -1.40% | 50,836 |
| May 27, 2026 | 77.10 | 79.00 | 77.10 | 78.76 | 78.76 | 0.61% | 34,292 |
| May 26, 2026 | 79.40 | 79.40 | 78.02 | 78.28 | 78.28 | -0.13% | 38,202 |
| May 25, 2026 | 77.20 | 79.19 | 77.20 | 78.38 | 78.38 | 0.67% | 39,526 |
| May 22, 2026 | 79.00 | 79.19 | 77.44 | 77.86 | 77.86 | 0.12% | 44,909 |
| May 21, 2026 | 79.19 | 79.19 | 77.13 | 77.77 | 77.77 | -0.19% | 22,972 |
| May 20, 2026 | 76.17 | 78.00 | 76.16 | 77.92 | 77.92 | 0.26% | 25,491 |
| May 19, 2026 | 79.02 | 79.02 | 77.18 | 77.72 | 77.72 | 0.80% | 33,531 |
| May 18, 2026 | 78.50 | 78.50 | 76.23 | 77.10 | 77.10 | -0.63% | 84,553 |
| May 15, 2026 | 78.90 | 78.90 | 76.38 | 77.59 | 77.59 | -0.09% | 48,923 |
| May 14, 2026 | 78.08 | 79.19 | 76.90 | 77.66 | 77.66 | 0.22% | 37,507 |
| May 13, 2026 | 76.38 | 78.75 | 76.38 | 77.49 | 77.49 | 0.31% | 40,706 |
| May 12, 2026 | 76.55 | 79.90 | 76.55 | 77.25 | 77.25 | -1.62% | 69,024 |
| May 11, 2026 | 80.90 | 80.90 | 78.36 | 78.52 | 78.52 | -1.52% | 246,664 |
| May 8, 2026 | 81.50 | 81.50 | 79.50 | 79.73 | 79.73 | -0.73% | 42,378 |
| May 7, 2026 | 81.80 | 81.80 | 78.50 | 80.32 | 80.32 | -0.09% | 51,656 |
| May 6, 2026 | 81.80 | 81.80 | 79.50 | 80.39 | 80.39 | 0.69% | 43,040 |
| May 5, 2026 | 80.98 | 80.98 | 79.03 | 79.84 | 79.84 | -0.21% | 32,430 |
| May 4, 2026 | 78.16 | 82.34 | 77.97 | 80.01 | 80.01 | -0.46% | 79,944 |
| Apr 30, 2026 | 80.98 | 80.98 | 79.30 | 80.38 | 80.38 | 0.30% | 36,898 |
| Apr 29, 2026 | 80.54 | 80.89 | 79.61 | 80.14 | 80.14 | 0.29% | 19,543 |
| Apr 28, 2026 | 81.48 | 81.48 | 79.72 | 79.91 | 79.91 | -0.36% | 37,290 |
| Apr 27, 2026 | 79.76 | 80.45 | 79.58 | 80.20 | 80.20 | 0.92% | 29,434 |
| Apr 24, 2026 | 81.88 | 81.88 | 79.09 | 79.47 | 79.47 | -1.48% | 49,468 |
| Apr 23, 2026 | 82.06 | 82.06 | 80.50 | 80.66 | 80.66 | -1.08% | 34,673 |
| Apr 22, 2026 | 81.86 | 81.86 | 81.35 | 81.54 | 81.54 | -0.56% | 33,016 |
| Apr 21, 2026 | 81.88 | 82.19 | 81.19 | 82.00 | 82.00 | 0.50% | 39,855 |
| Apr 20, 2026 | 81.54 | 82.00 | 80.51 | 81.59 | 81.59 | 0.21% | 50,523 |
| Apr 17, 2026 | 81.90 | 81.90 | 80.30 | 81.42 | 81.42 | 0.89% | 35,161 |
| Apr 16, 2026 | 81.98 | 81.98 | 80.34 | 80.70 | 80.70 | 0.22% | 27,143 |
| Apr 15, 2026 | 81.61 | 81.61 | 80.13 | 80.52 | 80.52 | 1.63% | 44,012 |
| Apr 13, 2026 | 79.98 | 80.60 | 78.20 | 79.23 | 79.23 | -0.83% | 37,566 |
| Apr 10, 2026 | 80.00 | 80.96 | 79.30 | 79.89 | 79.89 | 0.60% | 67,637 |
| Apr 9, 2026 | 80.98 | 80.98 | 78.79 | 79.41 | 79.41 | -0.19% | 38,585 |
| Apr 8, 2026 | 79.52 | 80.00 | 78.31 | 79.56 | 79.56 | 3.06% | 56,842 |
| Apr 7, 2026 | 77.80 | 77.80 | 75.87 | 77.20 | 77.20 | 0.44% | 39,309 |
| Apr 6, 2026 | 77.80 | 77.80 | 74.16 | 76.86 | 76.86 | 1.25% | 61,225 |
| 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 |