Skip to main content
logo
Nippon Mutual Funds - Nippon India ETF Nifty Infrastructure BeES (NSE:INFRABEES)
India flag India · Delayed Price · Currency is INR
977.48
-3.60 (-0.37%)
Last updated: Dec 18, 2025, 11:10 AM IST

NSE:INFRABEES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 2025984.26984.99977.16981.08981.080.18%7,306
Dec 16, 2025985.56986.83977.16979.29979.29-0.48%9,476
Dec 15, 2025989.47989.47976.02984.05984.05-0.08%11,540
Dec 12, 2025973.67987.87973.66984.84984.841.20%9,041
Dec 11, 2025972.00975.00965.15973.17973.170.40%5,484
Dec 10, 2025975.85979.31968.35969.25969.25-0.18%7,314
Dec 9, 2025972.75983.01964.00971.00971.00-0.36%34,905
Dec 8, 2025986.49987.00970.01974.48974.48-0.92%12,038
Dec 5, 2025982.55990.00972.39983.54983.540.10%12,140
Dec 4, 2025982.63986.82978.85982.55982.55-0.01%6,558
Dec 3, 2025994.95994.95978.63982.63982.63-0.85%10,855
Dec 2, 2025998.47998.47988.00991.08991.08-0.47%4,969
Dec 1, 20251,000.181,001.22992.42995.78995.780.06%14,868
Nov 28, 2025994.911,001.98994.50995.21995.21-0.30%5,802
Nov 27, 2025999.851,003.99995.08998.18998.18-0.17%6,624
Nov 26, 2025990.821,001.00990.82999.85999.850.91%5,649
Nov 25, 2025989.65994.99986.00990.82990.820.13%6,910
Nov 24, 2025998.32998.32987.89989.55989.55-0.88%6,722
Nov 21, 2025999.551,002.97994.71998.34998.34-0.12%16,104
Nov 20, 20251,002.671,002.67995.01999.56999.560.38%14,609
Nov 19, 2025989.16997.25987.95995.74995.740.44%5,531
Nov 18, 2025999.91999.91989.02991.40991.40-0.36%8,324
Nov 17, 2025992.37999.00990.24994.94994.940.26%11,635
Nov 14, 2025995.11996.00986.46992.36992.36-0.17%7,713
Nov 13, 2025965.101,009.00957.34994.05994.050.72%14,780
Nov 12, 2025984.99990.49981.23986.95986.950.76%10,292
Nov 11, 2025975.50983.04969.19979.49979.490.73%8,424
Nov 10, 2025973.73976.41970.01972.36972.360.36%7,031
Nov 7, 2025948.32978.45948.27968.89968.89-0.89%15,655
Nov 6, 2025986.29990.78976.83977.60977.60-0.88%9,359
Nov 4, 2025988.03996.47985.00986.29986.29-0.27%10,671
Nov 3, 2025989.00990.00982.42988.97988.970.31%10,621
Oct 31, 2025990.03993.26984.74985.94985.94-0.41%8,974
Oct 30, 2025999.69999.69987.47990.03990.03-0.59%12,825
Oct 29, 2025984.69999.10983.51995.94995.941.14%17,543
Oct 28, 20251,012.711,012.71978.97984.69984.690.15%10,552
Oct 27, 2025973.24988.00971.10983.21983.211.53%21,810
Oct 24, 2025970.60973.92965.10968.39968.39-0.23%12,456
Oct 23, 2025981.13982.00967.93970.60970.60-0.58%13,044
Oct 21, 2025975.33981.01973.39976.25976.250.11%7,165
Oct 20, 2025970.00976.99965.40975.13975.131.25%27,534
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