Skip to main content
logo
Nippon Mutual Funds - Nippon India ETF Nifty Infrastructure BeES (NSE:INFRABEES)
India flag India · Delayed Price · Currency is INR
963.08
+4.20 (0.44%)
At close: Oct 17, 2025

NSE:INFRABEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025960.99967.98957.81963.08963.080.44%19,952
Oct 16, 2025954.88960.17952.90958.88958.880.74%12,958
Oct 15, 2025944.98953.50941.89951.82951.821.06%10,200
Oct 14, 2025946.52950.53939.00941.87941.87-0.39%6,618
Oct 13, 2025946.84947.28941.27945.53945.53-0.14%11,994
Oct 10, 2025945.00949.98943.34946.84946.840.28%5,246
Oct 9, 2025936.98944.62935.66944.18944.180.77%6,131
Oct 8, 2025943.61946.55936.34936.98936.98-0.70%11,000
Oct 7, 2025939.78949.50939.78943.61943.610.59%12,202
Oct 6, 2025942.38942.38927.50938.07938.07-0.03%7,874
Oct 3, 2025934.09939.07929.97938.38938.380.46%7,427
Oct 1, 2025928.01935.18927.50934.09934.090.32%11,397
Sep 30, 2025938.74938.74930.00931.09931.09-0.32%4,119
Sep 29, 2025932.50938.70931.71934.07934.070.24%9,670
Sep 26, 2025964.70964.70931.44931.82931.82-0.51%11,588
Sep 25, 2025946.67949.11935.44936.60936.60-0.75%8,964
Sep 24, 2025948.53950.30943.37943.64943.64-0.52%15,489
Sep 23, 2025950.33953.89943.22948.53948.53-0.19%9,895
Sep 22, 2025952.89956.45948.11950.32950.32-0.27%7,483
Sep 19, 2025953.34955.97949.89952.88952.880.03%10,482
Sep 18, 2025952.01955.99950.01952.60952.600.12%9,456
Sep 17, 2025952.99955.00950.05951.47951.470.32%11,498
Sep 16, 2025933.00952.20933.00948.46948.461.82%13,968
Sep 15, 2025948.30952.00925.38931.53931.53-0.58%13,162
Sep 12, 2025961.76961.76933.46936.95936.950.34%7,893
Sep 11, 2025933.99951.29929.28933.75933.750.35%7,633
Sep 10, 2025931.99933.84926.01930.47930.470.33%10,027
Sep 9, 2025930.49930.49924.41927.38927.380.16%10,421
Sep 8, 2025930.00934.31924.92925.87925.87-0.08%6,628
Sep 5, 2025925.02930.96921.02926.65926.650.42%4,919
Sep 4, 2025930.14934.99921.38922.76922.76-0.39%7,221
Sep 3, 2025923.51930.59923.22926.41926.41-0.20%11,041
Sep 2, 2025929.18933.99923.86928.25928.250.23%6,348
Sep 1, 2025918.58929.50918.58926.15926.150.82%12,832
Aug 29, 2025925.52926.10915.20918.58918.58-0.25%4,916
Aug 28, 2025949.99949.99918.00920.92920.92-0.90%8,996
Aug 26, 2025942.82942.82920.74929.33929.33-1.46%6,886
Aug 25, 2025943.01943.99938.00943.06943.060.05%9,652
Aug 22, 2025948.40949.81940.52942.61942.61-0.58%5,864
Aug 21, 2025950.57951.97945.14948.09948.09-0.04%8,985
Aug 20, 2025949.11950.65943.03948.51948.510.30%13,563
Aug 19, 2025935.99947.00935.99945.65945.650.91%23,470
Aug 18, 2025936.94940.39930.52937.14937.141.02%28,365
Aug 14, 2025931.00934.20926.39927.71927.71-0.35%2,826
Aug 13, 2025930.18934.32926.99931.00931.000.44%7,970
Aug 12, 2025930.66935.02923.82926.96926.96-0.40%12,286
Aug 11, 2025918.79948.00917.10930.66930.661.54%8,973
Aug 8, 2025929.73929.86914.19916.56916.56-1.17%11,416
Aug 7, 2025931.83932.02917.67927.40927.40-0.27%7,618
Aug 6, 2025940.54940.54928.63929.90929.90-0.35%16,475