Nippon Mutual Funds - Nippon ETF Hang Seng BeES (NSE:HNGSNGBEES)
India · Delayed Price · Currency is INR 413.85
-12.81 (-3.00%)
Aug 1, 2025, 3:30 PM IST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 430.93 | 437.32 | 412.23 | 413.85 | 413.85 | -3.00% | 247,960 |
| 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 |
| Jun 13, 2025 | 381.00 | 384.00 | 378.48 | 382.70 | 382.70 | -0.06% | 129,277 |
| Jun 12, 2025 | 389.74 | 389.74 | 381.50 | 382.94 | 382.94 | -1.17% | 136,057 |
| Jun 11, 2025 | 393.00 | 393.00 | 384.12 | 387.46 | 387.46 | 0.93% | 149,154 |
| Jun 10, 2025 | 385.80 | 385.80 | 380.10 | 383.88 | 383.88 | 0.31% | 103,110 |
| Jun 9, 2025 | 391.57 | 391.57 | 382.02 | 382.71 | 382.71 | 0.18% | 187,135 |
| Jun 6, 2025 | 389.79 | 389.79 | 381.00 | 382.02 | 382.02 | -1.22% | 196,331 |
| Jun 5, 2025 | 393.88 | 393.88 | 382.69 | 386.72 | 386.72 | 0.05% | 100,992 |
| Jun 4, 2025 | 384.30 | 387.80 | 384.30 | 386.53 | 386.53 | 0.63% | 57,946 |
| Jun 3, 2025 | 391.00 | 394.00 | 383.12 | 384.11 | 384.11 | 0.69% | 82,474 |
| Jun 2, 2025 | 394.98 | 394.98 | 380.00 | 381.47 | 381.47 | -1.46% | 255,860 |
| May 30, 2025 | 385.85 | 389.89 | 383.69 | 387.12 | 387.12 | -0.14% | 99,900 |
| May 29, 2025 | 387.59 | 389.94 | 386.05 | 387.67 | 387.67 | 0.52% | 93,183 |
| May 28, 2025 | 386.74 | 387.27 | 383.00 | 385.66 | 385.66 | -0.29% | 119,336 |
| May 27, 2025 | 395.05 | 396.95 | 386.07 | 386.80 | 386.80 | -0.54% | 77,458 |
| May 26, 2025 | 393.19 | 393.19 | 386.00 | 388.90 | 388.90 | -1.09% | 226,780 |