Nippon Mutual Funds - Nippon ETF Hang Seng BeES (NSE:HNGSNGBEES)
India · Delayed Price · Currency is INR 463.73
+10.85 (2.40%)
Aug 25, 2025, 3:29 PM IST
NSE:HNGSNGBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 453.79 | 471.00 | 453.79 | 463.73 | 463.73 | 2.40% | 323,484 |
| Aug 22, 2025 | 448.81 | 454.90 | 442.64 | 452.88 | 452.88 | 1.92% | 218,502 |
| Aug 21, 2025 | 445.17 | 448.90 | 436.94 | 444.37 | 444.37 | 0.72% | 159,710 |
| Aug 20, 2025 | 447.35 | 447.35 | 437.05 | 441.20 | 441.20 | -0.49% | 167,478 |
| Aug 19, 2025 | 469.51 | 469.51 | 438.20 | 443.36 | 443.36 | -3.21% | 385,545 |
| Aug 18, 2025 | 465.69 | 471.90 | 455.55 | 458.06 | 458.06 | -0.85% | 298,425 |
| Aug 14, 2025 | 450.50 | 465.00 | 447.82 | 461.99 | 461.99 | 3.68% | 741,981 |
| Aug 13, 2025 | 444.78 | 446.00 | 436.11 | 445.60 | 445.60 | 2.43% | 252,230 |
| Aug 12, 2025 | 427.39 | 437.80 | 427.39 | 435.04 | 435.04 | 0.67% | 74,736 |
| Aug 11, 2025 | 436.29 | 439.78 | 430.30 | 432.14 | 432.14 | 0.04% | 114,668 |
| Aug 8, 2025 | 441.95 | 448.50 | 431.01 | 431.97 | 431.97 | -1.28% | 164,505 |
| Aug 7, 2025 | 439.90 | 443.94 | 431.50 | 437.57 | 437.57 | 0.46% | 235,995 |
| Aug 6, 2025 | 428.65 | 436.50 | 426.46 | 435.58 | 435.58 | 2.45% | 212,828 |
| Aug 5, 2025 | 415.26 | 429.98 | 415.26 | 425.18 | 425.18 | 0.78% | 145,882 |
| Aug 4, 2025 | 417.99 | 423.99 | 414.00 | 421.89 | 421.89 | 1.94% | 120,678 |
| Aug 1, 2025 | 430.93 | 437.32 | 412.23 | 413.85 | 413.85 | -3.00% | 247,992 |
| Jul 31, 2025 | 430.00 | 434.70 | 425.50 | 426.66 | 426.66 | -1.54% | 182,498 |
| Jul 30, 2025 | 447.89 | 447.89 | 431.00 | 433.34 | 433.34 | -1.17% | 147,283 |
| Jul 29, 2025 | 439.79 | 440.00 | 430.00 | 438.48 | 438.48 | -0.57% | 224,093 |
| Jul 28, 2025 | 429.50 | 443.00 | 425.26 | 441.00 | 441.00 | 3.70% | 492,248 |
| Jul 25, 2025 | 434.95 | 437.90 | 416.20 | 425.25 | 425.25 | -1.25% | 442,895 |
| Jul 24, 2025 | 440.94 | 444.90 | 425.11 | 430.64 | 430.64 | -1.36% | 465,442 |
| Jul 23, 2025 | 427.76 | 446.00 | 427.34 | 436.58 | 436.58 | 2.57% | 787,261 |
| Jul 22, 2025 | 418.95 | 428.01 | 407.99 | 425.63 | 425.63 | 3.18% | 597,299 |
| Jul 21, 2025 | 409.89 | 415.00 | 401.11 | 412.53 | 412.53 | 1.37% | 394,234 |
| Jul 18, 2025 | 393.88 | 411.00 | 390.28 | 406.97 | 406.97 | 4.36% | 644,360 |
| Jul 17, 2025 | 390.93 | 391.59 | 387.43 | 389.98 | 389.98 | 0.16% | 67,611 |
| Jul 16, 2025 | 391.95 | 397.77 | 388.47 | 389.37 | 389.37 | 0.33% | 130,821 |
| Jul 15, 2025 | 394.20 | 394.20 | 381.81 | 388.07 | 388.07 | 1.40% | 112,097 |
| Jul 14, 2025 | 380.00 | 389.50 | 380.00 | 382.72 | 382.72 | -0.42% | 96,386 |
| Jul 11, 2025 | 386.01 | 388.00 | 384.02 | 384.33 | 384.33 | 0.34% | 74,676 |
| Jul 10, 2025 | 390.00 | 390.00 | 382.15 | 383.02 | 383.02 | -0.20% | 46,291 |
| Jul 9, 2025 | 387.99 | 388.09 | 383.00 | 383.79 | 383.79 | -0.19% | 45,412 |
| Jul 8, 2025 | 390.00 | 393.40 | 383.00 | 384.53 | 384.53 | 0.19% | 64,512 |
| Jul 7, 2025 | 389.74 | 389.74 | 380.75 | 383.81 | 383.81 | -0.29% | 64,513 |
| Jul 4, 2025 | 387.00 | 390.00 | 383.53 | 384.91 | 384.91 | -0.17% | 85,933 |
| Jul 3, 2025 | 384.40 | 387.98 | 382.85 | 385.57 | 385.57 | -0.50% | 62,712 |
| Jul 2, 2025 | 385.91 | 390.00 | 385.91 | 387.52 | 387.52 | 0.42% | 73,939 |
| Jul 1, 2025 | 393.00 | 393.00 | 380.30 | 385.91 | 385.91 | 0.40% | 79,141 |
| Jun 30, 2025 | 383.46 | 386.00 | 382.62 | 384.37 | 384.37 | -0.44% | 92,159 |
| Jun 27, 2025 | 389.94 | 389.94 | 384.62 | 386.07 | 386.07 | - | 79,061 |
| Jun 26, 2025 | 386.42 | 389.25 | 384.98 | 386.07 | 386.07 | -0.82% | 104,471 |
| Jun 25, 2025 | 386.30 | 390.00 | 385.17 | 389.25 | 389.25 | 1.14% | 151,482 |
| Jun 24, 2025 | 386.50 | 386.50 | 382.03 | 384.85 | 384.85 | 1.63% | 94,878 |
| Jun 23, 2025 | 385.49 | 385.49 | 375.05 | 378.69 | 378.69 | -0.05% | 81,909 |
| Jun 20, 2025 | 379.00 | 383.47 | 378.50 | 378.89 | 378.89 | 0.20% | 87,230 |
| Jun 19, 2025 | 380.79 | 381.00 | 377.80 | 378.12 | 378.12 | -1.08% | 76,633 |
| Jun 18, 2025 | 383.79 | 384.38 | 381.38 | 382.26 | 382.26 | -0.55% | 63,843 |
| Jun 17, 2025 | 388.87 | 388.87 | 383.09 | 384.39 | 384.39 | -0.35% | 57,294 |
| Jun 16, 2025 | 389.98 | 389.98 | 382.50 | 385.75 | 385.75 | 0.80% | 79,902 |