Nippon Mutual Funds - Nippon ETF Hang Seng BeES (NSE:HNGSNGBEES)
India · Delayed Price · Currency is INR 478.00
-3.57 (-0.74%)
Apr 2, 2026, 3:30 PM IST
NSE:HNGSNGBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 479.80 | 496.02 | 463.66 | 477.90 | - | -0.76% | 131,746 |
| Apr 1, 2026 | 463.22 | 484.98 | 461.79 | 481.57 | 481.57 | 6.56% | 200,431 |
| Mar 30, 2026 | 461.30 | 465.55 | 443.42 | 451.93 | 451.93 | -3.50% | 392,576 |
| Mar 27, 2026 | 493.64 | 493.64 | 466.00 | 468.31 | 468.31 | -2.76% | 206,086 |
| Mar 25, 2026 | 460.00 | 484.82 | 458.61 | 481.60 | 481.60 | 4.44% | 198,254 |
| Mar 24, 2026 | 464.32 | 470.73 | 453.55 | 461.13 | 461.13 | 2.29% | 351,919 |
| Mar 23, 2026 | 489.00 | 489.00 | 447.50 | 450.80 | 450.80 | -8.31% | 639,291 |
| Mar 20, 2026 | 511.49 | 511.49 | 489.90 | 491.63 | 491.63 | -1.48% | 155,658 |
| Mar 19, 2026 | 512.40 | 516.97 | 495.15 | 499.02 | 499.02 | -2.86% | 128,548 |
| Mar 18, 2026 | 520.00 | 534.90 | 501.14 | 513.72 | 513.72 | 2.55% | 73,210 |
| Mar 17, 2026 | 498.00 | 509.46 | 496.20 | 500.97 | 500.97 | 0.79% | 134,571 |
| Mar 16, 2026 | 515.37 | 518.70 | 492.52 | 497.04 | 497.04 | -0.66% | 170,510 |
| Mar 13, 2026 | 522.56 | 522.56 | 499.25 | 500.36 | 500.36 | -1.90% | 116,381 |
| Mar 12, 2026 | 522.56 | 522.56 | 505.15 | 510.07 | 510.07 | -0.52% | 75,920 |
| Mar 11, 2026 | 506.66 | 522.56 | 506.66 | 512.72 | 512.72 | -1.07% | 84,496 |
| Mar 10, 2026 | 529.00 | 529.00 | 508.39 | 518.26 | 518.26 | 3.07% | 72,839 |
| Mar 9, 2026 | 519.64 | 519.64 | 490.65 | 502.82 | 502.82 | -1.99% | 205,777 |
| Mar 6, 2026 | 519.00 | 520.89 | 510.76 | 513.01 | 513.01 | -0.66% | 90,777 |
| Mar 5, 2026 | 515.00 | 524.89 | 507.50 | 516.42 | 516.42 | 1.81% | 99,365 |
| Mar 4, 2026 | 533.36 | 533.36 | 502.10 | 507.26 | 507.26 | -2.04% | 211,111 |
| Mar 2, 2026 | 530.42 | 530.42 | 510.20 | 517.83 | 517.83 | -1.89% | 239,925 |
| Feb 27, 2026 | 541.63 | 541.63 | 523.10 | 527.78 | 527.78 | -0.95% | 125,366 |
| Feb 26, 2026 | 536.71 | 539.99 | 530.15 | 532.85 | 532.85 | -0.72% | 99,600 |
| Feb 25, 2026 | 549.00 | 549.99 | 535.71 | 536.71 | 536.71 | -0.35% | 110,131 |
| Feb 24, 2026 | 538.78 | 538.78 | 536.11 | 538.58 | 538.58 | -0.70% | 109,302 |
| Feb 23, 2026 | 543.16 | 543.16 | 540.21 | 542.38 | 542.38 | 1.00% | 140,983 |
| Feb 20, 2026 | 543.16 | 543.16 | 536.00 | 536.99 | 536.99 | -0.61% | 88,378 |
| Feb 19, 2026 | 543.16 | 543.16 | 539.00 | 540.26 | 540.26 | -0.53% | 60,894 |
| Feb 18, 2026 | 536.00 | 543.16 | 536.00 | 543.14 | 543.14 | 0.60% | 53,463 |
| Feb 17, 2026 | 540.19 | 540.19 | 538.51 | 539.88 | 539.88 | -0.44% | 65,649 |
| Feb 16, 2026 | 549.24 | 549.24 | 540.00 | 542.24 | 542.24 | -0.42% | 90,340 |
| Feb 13, 2026 | 551.75 | 554.30 | 538.00 | 544.54 | 544.54 | -1.31% | 144,372 |
| Feb 12, 2026 | 551.94 | 551.94 | 550.00 | 551.75 | 551.75 | 0.31% | 104,063 |
| Feb 11, 2026 | 550.05 | 550.05 | 547.09 | 550.05 | 550.05 | 1.83% | 115,807 |
| Feb 10, 2026 | 540.18 | 540.18 | 540.18 | 540.18 | 540.18 | -0.91% | 44,033 |
| Feb 9, 2026 | 545.13 | 545.13 | 542.50 | 545.13 | 545.13 | 1.27% | 140,253 |
| Feb 6, 2026 | 532.20 | 545.24 | 532.20 | 538.30 | 538.30 | -0.94% | 112,325 |
| Feb 5, 2026 | 543.39 | 543.39 | 535.01 | 543.39 | 543.39 | -0.56% | 62,544 |
| Feb 4, 2026 | 549.86 | 549.86 | 525.00 | 546.46 | 546.46 | 1.87% | 165,032 |
| Feb 3, 2026 | 531.10 | 542.00 | 519.00 | 536.45 | 536.45 | 1.67% | 234,236 |
| Feb 2, 2026 | 555.49 | 555.77 | 519.00 | 527.64 | 527.64 | -4.85% | 398,965 |
| Feb 1, 2026 | 552.18 | 574.75 | 504.00 | 554.52 | 554.52 | -2.09% | 346,762 |
| Jan 30, 2026 | 560.00 | 573.75 | 542.13 | 566.34 | 566.34 | 1.33% | 443,689 |
| Jan 29, 2026 | 558.90 | 558.90 | 558.90 | 558.90 | 558.90 | 1.12% | 97,922 |
| Jan 28, 2026 | 552.70 | 552.70 | 552.70 | 552.70 | 552.70 | 0.72% | 85,642 |
| Jan 27, 2026 | 548.74 | 548.74 | 548.74 | 548.74 | 548.74 | 0.14% | 128,701 |
| Jan 23, 2026 | 526.00 | 547.96 | 525.73 | 547.96 | 547.96 | 1.58% | 106,749 |
| Jan 22, 2026 | 541.95 | 541.95 | 535.00 | 539.46 | 539.46 | -0.54% | 186,634 |
| Jan 21, 2026 | 543.37 | 543.37 | 535.00 | 542.37 | 542.37 | -1.05% | 308,654 |
| Jan 20, 2026 | 547.99 | 548.14 | 546.61 | 548.14 | 548.14 | 0.28% | 131,209 |