Nippon Mutual Funds - Nippon India ETF Nifty Infrastructure BeES (NSE:INFRABEES)
India · Delayed Price · Currency is INR 925.43
-2.82 (-0.30%)
Last updated: Sep 3, 2025, 9:49 AM IST
NSE:INFRABEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 923.51 | 930.59 | 923.38 | 927.47 | - | -0.08% | 14,213 |
| Sep 2, 2025 | 929.33 | 933.99 | 923.86 | 928.25 | - | 0.23% | 7,524 |
| Sep 1, 2025 | 918.58 | 929.50 | 918.58 | 926.15 | - | 0.82% | 12,832 |
| Aug 29, 2025 | 925.52 | 926.10 | 915.20 | 918.58 | - | -0.25% | 4,916 |
| Aug 28, 2025 | 949.99 | 949.99 | 918.00 | 920.92 | - | -0.90% | 8,996 |
| Aug 26, 2025 | 942.82 | 942.82 | 920.74 | 929.33 | - | -1.46% | 6,886 |
| Aug 25, 2025 | 943.01 | 943.99 | 938.00 | 943.06 | - | 0.05% | 9,652 |
| Aug 22, 2025 | 948.40 | 949.81 | 940.52 | 942.61 | - | -0.58% | 5,864 |
| Aug 21, 2025 | 950.57 | 951.97 | 945.14 | 948.09 | - | -0.04% | 8,985 |
| Aug 20, 2025 | 949.11 | 950.65 | 943.03 | 948.51 | - | 0.30% | 13,563 |
| Aug 19, 2025 | 935.99 | 947.00 | 935.99 | 945.65 | - | 0.91% | 23,470 |
| Aug 18, 2025 | 936.94 | 940.39 | 930.52 | 937.14 | - | 1.02% | 28,365 |
| Aug 14, 2025 | 931.00 | 934.20 | 926.39 | 927.71 | - | -0.35% | 2,826 |
| Aug 13, 2025 | 930.18 | 934.32 | 926.99 | 931.00 | - | 0.44% | 7,970 |
| Aug 12, 2025 | 930.66 | 935.02 | 923.82 | 926.96 | - | -0.40% | 12,286 |
| Aug 11, 2025 | 918.79 | 948.00 | 917.10 | 930.66 | - | 1.54% | 8,973 |
| Aug 8, 2025 | 929.73 | 929.86 | 914.19 | 916.56 | - | -1.17% | 11,416 |
| Aug 7, 2025 | 931.83 | 932.02 | 917.67 | 927.40 | - | -0.27% | 7,618 |
| Aug 6, 2025 | 940.54 | 940.54 | 928.63 | 929.90 | - | -0.35% | 16,475 |
| Aug 5, 2025 | 936.89 | 936.89 | 929.20 | 933.16 | - | -0.10% | 2,174 |
| Aug 4, 2025 | 932.54 | 938.11 | 924.34 | 934.09 | - | 0.83% | 5,334 |
| Aug 1, 2025 | 937.62 | 938.58 | 924.17 | 926.40 | - | -1.20% | 9,171 |
| Jul 31, 2025 | 947.10 | 947.10 | 933.00 | 937.62 | - | -0.67% | 5,111 |
| Jul 30, 2025 | 943.90 | 947.49 | 940.24 | 943.96 | - | 0.50% | 10,781 |
| Jul 29, 2025 | 930.44 | 943.03 | 928.83 | 939.30 | - | 0.95% | 8,368 |
| Jul 28, 2025 | 940.02 | 940.88 | 926.38 | 930.44 | - | -0.86% | 8,893 |
| Jul 25, 2025 | 945.00 | 945.92 | 937.03 | 938.48 | - | -0.92% | 8,050 |
| Jul 24, 2025 | 955.19 | 955.19 | 945.06 | 947.23 | - | -0.45% | 6,579 |
| Jul 23, 2025 | 946.08 | 959.00 | 942.37 | 951.51 | - | 0.58% | 7,567 |
| Jul 22, 2025 | 955.71 | 955.71 | 944.01 | 946.07 | - | -0.55% | 8,921 |
| Jul 21, 2025 | 954.40 | 954.40 | 942.77 | 951.33 | - | -0.13% | 9,960 |
| Jul 18, 2025 | 956.36 | 957.99 | 947.96 | 952.58 | - | -0.40% | 4,148 |
| Jul 17, 2025 | 965.22 | 965.22 | 955.00 | 956.36 | - | -0.42% | 5,973 |
| Jul 16, 2025 | 957.93 | 961.33 | 955.00 | 960.42 | - | 0.10% | 5,886 |
| Jul 15, 2025 | 954.61 | 961.35 | 951.51 | 959.48 | - | 0.51% | 4,331 |
| Jul 14, 2025 | 959.44 | 959.75 | 950.80 | 954.61 | - | -0.08% | 6,089 |
| Jul 11, 2025 | 965.25 | 965.25 | 953.00 | 955.36 | - | -1.00% | 8,667 |
| Jul 10, 2025 | 974.71 | 976.22 | 963.61 | 964.99 | - | -0.50% | 6,720 |
| Jul 9, 2025 | 981.09 | 981.09 | 968.49 | 969.87 | - | -0.68% | 10,757 |
| Jul 8, 2025 | 974.01 | 978.00 | 971.87 | 976.52 | - | 0.33% | 14,878 |
| Jul 7, 2025 | 976.40 | 977.30 | 971.56 | 973.27 | - | 0.18% | 9,220 |
| Jul 4, 2025 | 970.51 | 973.09 | 965.94 | 971.55 | - | 0.13% | 8,818 |
| Jul 3, 2025 | 990.00 | 990.00 | 966.74 | 970.27 | - | -0.03% | 9,550 |
| Jul 2, 2025 | 975.11 | 976.51 | 967.33 | 970.60 | - | -0.31% | 10,530 |
| Jul 1, 2025 | 998.18 | 998.18 | 970.21 | 973.60 | - | 0.46% | 10,389 |
| Jun 30, 2025 | 974.93 | 982.30 | 966.20 | 969.11 | - | -0.32% | 15,048 |
| Jun 27, 2025 | 966.82 | 974.93 | 961.53 | 972.26 | - | 0.86% | 28,935 |
| Jun 26, 2025 | 953.15 | 965.00 | 948.00 | 963.96 | - | 1.64% | 20,104 |
| Jun 25, 2025 | 940.71 | 949.69 | 933.71 | 948.41 | - | 0.82% | 11,483 |
| Jun 24, 2025 | 950.50 | 950.50 | 938.21 | 940.72 | - | 0.44% | 7,919 |