Skip to main content
logo
Nippon Mutual Funds - Nippon ETF Hang Seng BeES (NSE:HNGSNGBEES)
India flag India · Delayed Price · Currency is INR
461.39
-1.19 (-0.26%)
Sep 23, 2026, 3:29 PM IST

NSE:HNGSNGBEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026462.58464.20460.33461.52461.52-0.23%51,605
Sep 22, 2026465.40466.98462.16462.58462.58-0.12%46,908
Sep 21, 2026474.88474.88461.70463.13463.13-0.04%72,356
Sep 18, 2026467.60467.60461.40463.30463.300.07%56,641
Sep 17, 2026464.00466.44460.00462.97462.97-0.31%69,972
Sep 16, 2026470.08470.08462.80464.42464.42-0.22%57,841
Sep 15, 2026469.55471.01462.81465.43465.430.33%115,384
Sep 11, 2026465.90465.90461.55463.91463.91-0.46%63,270
Sep 10, 2026465.99466.98463.82466.06466.06-0.06%61,122
Sep 9, 2026478.64478.64463.82466.33466.33-0.14%79,636
Sep 8, 2026477.51477.51466.00466.97466.97-0.50%66,894
Sep 7, 2026470.99471.88465.02469.32469.32-0.38%72,290
Sep 4, 2026470.01475.25470.00471.09471.090.56%61,650
Sep 3, 2026471.00471.80468.00468.46468.46-0.04%69,325
Sep 2, 2026479.00479.00464.56468.63468.63-0.15%60,755
Sep 1, 2026470.44472.00467.90469.33469.33-0.23%103,484
Aug 31, 2026473.21474.00468.31470.43470.43-0.59%85,512
Aug 28, 2026477.23478.70471.95473.21473.210.15%66,465
Aug 27, 2026487.75487.75470.86472.50472.50-0.71%80,747
Aug 26, 2026477.99477.99472.71475.86475.860.82%57,672
Aug 25, 2026464.95478.89464.95472.00472.00-0.51%164,170
Aug 24, 2026476.55484.97473.95474.44474.44-1.82%206,227
Aug 21, 2026481.33486.14480.55483.23483.230.39%77,014
Aug 20, 2026483.87485.00480.55481.33481.330.45%60,640
Aug 19, 2026493.25493.25478.90479.18479.18-0.42%77,201
Aug 18, 2026484.53485.50480.00481.22481.22-0.68%138,674
Aug 17, 2026487.49488.70482.71484.53484.530.39%79,749
Aug 14, 2026492.01492.01479.00482.66482.660.55%58,245
Aug 13, 2026482.87485.00479.00480.01480.01-0.06%88,815
Aug 12, 2026486.55486.55480.00480.32480.32-0.86%108,132
Aug 11, 2026489.49489.49480.00484.47484.47-0.82%112,912
Aug 10, 2026490.99490.99486.57488.49488.490.40%100,333
Aug 7, 2026490.00492.00484.80486.54486.54-0.09%121,573
Aug 6, 2026488.99489.99481.55486.98486.98-0.50%121,500
Aug 5, 2026489.22496.10487.00489.41489.410.04%90,517
Aug 4, 2026494.50498.46483.18489.22489.22-1.49%142,857
Aug 3, 2026512.52512.52494.04496.64496.64-0.19%126,477
Jul 31, 2026498.99499.90495.32497.59497.590.46%96,382
Jul 30, 2026492.48496.35489.31495.32495.320.84%108,241
Jul 29, 2026494.03495.00488.55491.18491.180.42%165,334
Jul 28, 2026487.41493.99481.55489.13489.130.19%60,628
Jul 27, 2026494.00496.43483.01488.21488.210.80%123,811
Jul 24, 2026485.98489.29482.70484.33484.33-0.67%115,717
Jul 23, 2026490.66490.66475.55487.62487.621.86%139,170
Jul 22, 2026485.90489.00476.56478.70478.70-0.96%90,730
Jul 21, 2026535.11535.11482.21483.35483.35-0.31%72,943
Jul 20, 2026484.80485.85480.25484.85484.851.05%87,291
Jul 17, 2026476.51483.00476.51479.81479.81-0.93%96,156
Jul 16, 2026482.55488.69482.55484.32484.320.56%90,632
Jul 15, 2026483.10483.78478.69481.63481.630.61%90,001